First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
47.04
+0.37 (0.79%)
At close: Aug 26, 2026, 4:00 PM EDT
47.24
+0.20 (0.43%)
After-hours: Aug 26, 2026, 4:15 PM EDT
FEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.94 | 47.48 | 46.84 | 47.27 | 47.27 | 1.28% | 39,197 |
| Aug 25, 2026 | 46.18 | 46.84 | 46.18 | 46.67 | 46.67 | 1.05% | 67,376 |
| Aug 24, 2026 | 46.29 | 46.52 | 46.05 | 46.19 | 46.19 | -0.79% | 51,082 |
| Aug 21, 2026 | 46.20 | 46.70 | 46.07 | 46.56 | 46.56 | 1.45% | 64,290 |
| Aug 20, 2026 | 45.75 | 46.24 | 45.18 | 45.89 | 45.89 | -0.08% | 84,281 |
| Aug 19, 2026 | 46.31 | 46.31 | 45.77 | 45.93 | 45.93 | 1.03% | 39,839 |
| Aug 18, 2026 | 45.75 | 45.95 | 45.37 | 45.46 | 45.46 | -1.13% | 483,411 |
| Aug 17, 2026 | 46.06 | 46.13 | 45.69 | 45.98 | 45.98 | 0.59% | 39,401 |
| Aug 14, 2026 | 45.97 | 45.97 | 45.59 | 45.71 | 45.71 | -0.11% | 25,704 |
| Aug 13, 2026 | 45.82 | 46.00 | 45.48 | 45.76 | 45.76 | -0.28% | 49,001 |
| Aug 12, 2026 | 46.03 | 46.03 | 45.57 | 45.89 | 45.88 | 1.50% | 22,623 |
| Aug 11, 2026 | 45.77 | 45.80 | 45.19 | 45.21 | 45.21 | -0.55% | 43,923 |
| Aug 10, 2026 | 45.63 | 45.65 | 45.34 | 45.46 | 45.46 | 0.34% | 11,993 |
| Aug 7, 2026 | 45.44 | 45.44 | 44.83 | 45.30 | 45.30 | 0.42% | 30,050 |
| Aug 6, 2026 | 45.25 | 45.42 | 44.90 | 45.11 | 45.11 | 0.44% | 38,573 |
| Aug 5, 2026 | 44.83 | 45.30 | 44.83 | 44.91 | 44.91 | 0.17% | 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 |