First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
49.30
+1.03 (2.14%)
At close: May 6, 2026, 4:00 PM EDT
49.30
0.00 (0.00%)
After-hours: May 6, 2026, 4:15 PM EDT
FEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 48.52 | 49.49 | 48.52 | 49.30 | 49.30 | 2.13% | 49,518 |
| May 5, 2026 | 47.82 | 48.46 | 47.77 | 48.27 | 48.27 | 1.94% | 41,529 |
| May 4, 2026 | 47.78 | 47.90 | 47.13 | 47.35 | 47.35 | -0.73% | 35,445 |
| May 1, 2026 | 47.70 | 47.99 | 47.49 | 47.70 | 47.70 | 0.15% | 33,576 |
| Apr 30, 2026 | 47.05 | 47.76 | 47.05 | 47.63 | 47.63 | 2.11% | 20,728 |
| Apr 29, 2026 | 47.16 | 47.23 | 46.45 | 46.65 | 46.65 | -0.70% | 91,771 |
| Apr 28, 2026 | 46.64 | 47.18 | 46.64 | 46.98 | 46.98 | -0.07% | 33,736 |
| Apr 27, 2026 | 47.34 | 47.39 | 46.81 | 47.01 | 47.01 | -0.98% | 32,125 |
| Apr 24, 2026 | 47.48 | 47.71 | 47.17 | 47.48 | 47.48 | -0.23% | 26,882 |
| Apr 23, 2026 | 48.03 | 48.30 | 47.48 | 47.58 | 47.58 | -1.91% | 35,169 |
| Apr 22, 2026 | 48.50 | 48.86 | 48.29 | 48.51 | 48.51 | 0.81% | 42,508 |
| Apr 21, 2026 | 48.49 | 48.81 | 48.12 | 48.12 | 48.12 | -1.06% | 29,031 |
| Apr 20, 2026 | 48.60 | 48.90 | 48.36 | 48.64 | 48.64 | -0.64% | 29,489 |
| Apr 17, 2026 | 49.08 | 49.28 | 48.73 | 48.95 | 48.95 | 1.94% | 37,171 |
| Apr 16, 2026 | 47.95 | 48.27 | 47.87 | 48.02 | 48.02 | -0.06% | 17,377 |
| Apr 15, 2026 | 47.74 | 48.27 | 47.72 | 48.05 | 48.05 | -0.12% | 26,131 |
| Apr 14, 2026 | 48.38 | 48.38 | 47.86 | 48.11 | 48.11 | -0.11% | 33,233 |
| Apr 13, 2026 | 47.68 | 48.29 | 47.41 | 48.16 | 48.16 | 0.83% | 62,816 |
| Apr 10, 2026 | 47.55 | 47.95 | 47.37 | 47.76 | 47.76 | 0.93% | 52,548 |
| Apr 9, 2026 | 46.64 | 47.60 | 46.58 | 47.33 | 47.33 | 0.70% | 38,268 |
| Apr 8, 2026 | 45.93 | 47.19 | 45.93 | 47.00 | 47.00 | 3.33% | 41,818 |
| Apr 7, 2026 | 45.51 | 45.51 | 44.77 | 45.48 | 45.48 | 0.02% | 25,966 |
| Apr 6, 2026 | 45.65 | 45.70 | 45.25 | 45.48 | 45.48 | 0.15% | 22,400 |
| Apr 2, 2026 | 45.07 | 45.76 | 45.07 | 45.41 | 45.41 | -0.77% | 49,048 |
| Apr 1, 2026 | 45.53 | 46.18 | 45.32 | 45.76 | 45.76 | 0.46% | 21,244 |
| Mar 31, 2026 | 44.75 | 45.55 | 44.41 | 45.55 | 45.55 | 2.29% | 28,730 |
| Mar 30, 2026 | 44.73 | 45.09 | 44.39 | 44.53 | 44.53 | 0.39% | 31,417 |
| Mar 27, 2026 | 44.57 | 44.95 | 44.14 | 44.36 | 44.36 | 0.64% | 29,475 |
| Mar 26, 2026 | 44.77 | 44.77 | 44.08 | 44.08 | 44.08 | -3.23% | 31,042 |
| Mar 25, 2026 | 45.74 | 45.89 | 45.26 | 45.55 | 45.25 | 3.10% | 31,143 |
| Mar 24, 2026 | 44.14 | 44.60 | 43.82 | 44.18 | 43.89 | -1.24% | 73,204 |
| Mar 23, 2026 | 44.03 | 45.04 | 44.03 | 44.74 | 44.44 | 1.87% | 31,759 |
| Mar 20, 2026 | 44.45 | 44.80 | 43.70 | 43.91 | 43.62 | -2.69% | 34,287 |
| Mar 19, 2026 | 44.75 | 45.13 | 44.35 | 45.13 | 44.83 | 0.49% | 29,850 |
| Mar 18, 2026 | 45.00 | 45.67 | 44.84 | 44.91 | 44.61 | -0.86% | 14,666 |
| Mar 17, 2026 | 45.79 | 45.79 | 45.08 | 45.30 | 45.00 | 0.46% | 24,439 |
| Mar 16, 2026 | 44.83 | 45.30 | 44.69 | 45.09 | 44.79 | 1.02% | 36,319 |
| Mar 13, 2026 | 45.14 | 45.47 | 44.39 | 44.63 | 44.34 | -0.52% | 29,783 |
| Mar 12, 2026 | 45.66 | 45.66 | 44.63 | 44.87 | 44.57 | -1.96% | 29,981 |
| Mar 11, 2026 | 45.97 | 45.99 | 45.39 | 45.76 | 45.46 | 0.31% | 19,917 |
| Mar 10, 2026 | 45.74 | 46.47 | 45.38 | 45.62 | 45.31 | 0.86% | 24,379 |
| Mar 9, 2026 | 44.27 | 45.30 | 44.09 | 45.23 | 44.93 | 1.25% | 27,402 |
| Mar 6, 2026 | 44.36 | 45.18 | 44.36 | 44.67 | 44.37 | -0.80% | 67,730 |
| Mar 5, 2026 | 45.23 | 45.53 | 44.77 | 45.03 | 44.73 | -1.44% | 25,683 |
| Mar 4, 2026 | 45.64 | 46.12 | 45.54 | 45.69 | 45.39 | -0.20% | 20,461 |
| Mar 3, 2026 | 45.80 | 47.37 | 44.95 | 45.78 | 45.48 | -3.64% | 27,983 |
| Mar 2, 2026 | 47.22 | 47.92 | 47.10 | 47.51 | 47.19 | -0.64% | 22,444 |
| Feb 27, 2026 | 47.76 | 48.14 | 47.43 | 47.81 | 47.49 | -0.47% | 29,917 |
| Feb 26, 2026 | 47.93 | 48.04 | 47.16 | 48.04 | 47.72 | 0.08% | 30,897 |
| Feb 25, 2026 | 48.19 | 48.26 | 47.80 | 48.00 | 47.68 | 0.67% | 19,188 |