First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
44.91
+0.07 (0.17%)
At close: Aug 5, 2026, 4:00 PM EDT
44.91
0.00 (0.00%)
After-hours: Aug 5, 2026, 4:15 PM EDT
FEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 44.83 | 45.30 | 44.83 | 44.90 | 44.90 | 0.14% | 22,922 |
| Aug 4, 2026 | 44.37 | 45.01 | 44.37 | 44.84 | 44.84 | 2.23% | 33,763 |
| Aug 3, 2026 | 43.47 | 44.01 | 43.47 | 43.86 | 43.86 | 1.05% | 33,426 |
| Jul 31, 2026 | 43.44 | 43.62 | 43.05 | 43.40 | 43.40 | 0.48% | 138,276 |
| Jul 30, 2026 | 42.78 | 43.39 | 42.78 | 43.20 | 43.20 | 1.03% | 37,417 |
| Jul 29, 2026 | 43.05 | 43.16 | 42.43 | 42.76 | 42.76 | -1.76% | 24,704 |
| Jul 28, 2026 | 43.42 | 43.84 | 43.34 | 43.52 | 43.52 | -1.18% | 20,448 |
| Jul 27, 2026 | 44.44 | 44.44 | 43.84 | 44.04 | 44.04 | -0.22% | 29,472 |
| Jul 24, 2026 | 44.46 | 44.57 | 43.98 | 44.14 | 44.14 | -1.15% | 77,192 |
| Jul 23, 2026 | 45.06 | 45.06 | 44.40 | 44.65 | 44.65 | -1.63% | 19,482 |
| Jul 22, 2026 | 44.93 | 45.57 | 44.93 | 45.39 | 45.39 | 0.99% | 11,667 |
| Jul 21, 2026 | 45.32 | 45.32 | 44.73 | 44.94 | 44.94 | 0.60% | 33,417 |
| Jul 20, 2026 | 44.99 | 45.14 | 44.47 | 44.67 | 44.67 | -0.37% | 8,792 |
| Jul 17, 2026 | 44.74 | 46.41 | 44.29 | 44.84 | 44.84 | -1.56% | 49,436 |
| Jul 16, 2026 | 45.75 | 45.99 | 45.38 | 45.55 | 45.55 | -0.24% | 9,628 |
| Jul 15, 2026 | 45.95 | 45.95 | 45.46 | 45.66 | 45.66 | 0.34% | 9,104 |
| Jul 14, 2026 | 45.49 | 45.68 | 45.20 | 45.50 | 45.50 | 0.62% | 15,704 |
| Jul 13, 2026 | 45.83 | 45.83 | 45.03 | 45.22 | 45.22 | -2.73% | 8,429 |
| Jul 10, 2026 | 46.22 | 46.60 | 46.05 | 46.49 | 46.49 | 1.77% | 22,909 |
| Jul 9, 2026 | 45.28 | 45.91 | 45.28 | 45.68 | 45.68 | 0.77% | 11,171 |
| Jul 8, 2026 | 44.99 | 45.49 | 44.84 | 45.33 | 45.33 | 0.11% | 24,220 |
| Jul 7, 2026 | 45.32 | 45.80 | 45.21 | 45.28 | 45.28 | -1.91% | 18,267 |
| Jul 6, 2026 | 46.09 | 46.39 | 45.89 | 46.17 | 46.17 | 2.13% | 7,325 |
| Jul 2, 2026 | 45.53 | 45.61 | 44.97 | 45.20 | 45.20 | 0.35% | 30,032 |
| Jul 1, 2026 | 45.38 | 45.63 | 44.95 | 45.04 | 45.04 | -1.36% | 22,166 |
| Jun 30, 2026 | 45.50 | 45.93 | 45.28 | 45.66 | 45.66 | 0.42% | 14,985 |
| Jun 29, 2026 | 45.23 | 45.47 | 44.74 | 45.47 | 45.47 | 1.01% | 14,596 |
| Jun 26, 2026 | 44.53 | 45.20 | 44.53 | 45.02 | 45.02 | -0.19% | 9,496 |
| Jun 25, 2026 | 45.70 | 45.70 | 45.00 | 45.10 | 45.10 | -0.48% | 10,507 |
| Jun 24, 2026 | 45.59 | 46.04 | 45.55 | 45.77 | 45.32 | -0.41% | 18,776 |
| Jun 23, 2026 | 46.19 | 46.38 | 45.88 | 45.96 | 45.51 | -2.68% | 142,611 |
| Jun 22, 2026 | 47.50 | 47.50 | 47.00 | 47.22 | 46.76 | 0.48% | 8,874 |
| Jun 18, 2026 | 47.23 | 47.33 | 46.52 | 47.00 | 46.54 | 1.11% | 23,220 |
| Jun 17, 2026 | 47.31 | 47.42 | 46.27 | 46.48 | 46.03 | -0.27% | 25,317 |
| Jun 16, 2026 | 46.60 | 46.82 | 46.47 | 46.61 | 46.15 | -1.24% | 27,595 |
| Jun 15, 2026 | 47.28 | 47.57 | 46.95 | 47.19 | 46.73 | 2.03% | 28,581 |
| Jun 12, 2026 | 46.45 | 46.47 | 42.30 | 46.25 | 45.80 | 0.16% | 9,684 |
| Jun 11, 2026 | 44.89 | 46.18 | 44.89 | 46.18 | 45.73 | 2.67% | 27,747 |
| Jun 10, 2026 | 45.38 | 45.59 | 44.76 | 44.98 | 44.54 | -0.48% | 50,878 |
| Jun 9, 2026 | 45.52 | 45.71 | 44.74 | 45.19 | 44.75 | 0.09% | 21,798 |
| Jun 8, 2026 | 45.22 | 45.29 | 44.87 | 45.15 | 44.71 | 0.61% | 12,804 |
| Jun 5, 2026 | 46.00 | 46.00 | 44.71 | 44.88 | 44.44 | -4.40% | 134,011 |
| Jun 4, 2026 | 46.65 | 47.12 | 46.54 | 46.94 | 46.48 | 0.08% | 50,375 |
| Jun 3, 2026 | 47.43 | 47.43 | 46.63 | 46.90 | 46.44 | -1.87% | 46,755 |
| Jun 2, 2026 | 47.81 | 47.99 | 47.43 | 47.80 | 47.33 | 0.64% | 32,195 |
| Jun 1, 2026 | 47.25 | 47.73 | 44.28 | 47.49 | 47.03 | 1.21% | 35,136 |
| May 29, 2026 | 47.18 | 47.19 | 46.70 | 46.92 | 46.47 | -0.44% | 33,275 |
| May 28, 2026 | 46.47 | 47.31 | 46.47 | 47.13 | 46.67 | 0.49% | 71,573 |
| May 27, 2026 | 47.09 | 47.27 | 46.67 | 46.90 | 46.44 | -0.82% | 34,160 |
| May 26, 2026 | 47.35 | 47.51 | 46.90 | 47.29 | 46.83 | 1.08% | 31,671 |