Skip to main content
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
27.26
+0.12 (0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4727.5327.2327.2627.260.45%29,669
Dec 4, 202527.1427.1627.0627.1427.140.08%26,886
Dec 3, 202526.9927.1226.9827.1227.120.03%35,133
Dec 2, 202527.0927.1327.0127.1127.11-0.07%64,795
Dec 1, 202527.1327.2127.1127.1327.130.20%64,561
Nov 28, 202526.9927.0826.9627.0827.080.87%12,516
Nov 26, 202526.6926.8826.6626.8426.840.72%41,493
Nov 25, 202526.4626.6526.3726.6526.650.76%48,786
Nov 24, 202526.2226.4826.2226.4526.450.92%108,461
Nov 21, 202526.0626.3125.9326.2126.21-0.54%39,977
Nov 20, 202526.8726.9026.3426.3526.35-1.21%25,321
Nov 19, 202526.6826.8226.5726.6726.670.18%41,500
Nov 18, 202526.5926.7226.5026.6326.63-0.84%34,047
Nov 17, 202526.9927.0826.8026.8526.85-2.10%29,155
Nov 14, 202527.3027.5127.2827.4327.43-0.11%49,561
Nov 13, 202527.7227.7227.4027.4627.46-0.33%43,983
Nov 12, 202527.5327.5727.4727.5527.550.04%19,825
Nov 11, 202527.5127.5527.4327.5427.540.24%27,136
Nov 10, 202527.3227.4827.2527.4727.471.69%27,695
Nov 7, 202526.8927.0226.8227.0127.01-0.49%29,670
Nov 6, 202527.2427.3127.0727.1527.150.71%19,140
Nov 5, 202526.7627.0126.7626.9626.961.34%25,342
Nov 4, 202526.6826.7726.4826.6026.60-1.99%35,156
Nov 3, 202527.1427.1727.0627.1427.140.59%41,504
Oct 31, 202526.9727.0026.8626.9826.98-0.38%37,342
Oct 30, 202527.1127.1827.0627.0827.080.14%28,791
Oct 29, 202527.1827.1927.0027.0427.040.26%27,653
Oct 28, 202526.8527.0026.8026.9826.98-0.19%29,525
Oct 27, 202526.9927.0526.9427.0327.030.87%23,098
Oct 24, 202526.8826.8826.7926.7926.790.95%29,543
Oct 23, 202526.4826.6226.4626.5426.540.67%57,268
Oct 22, 202526.3626.4226.2326.3626.36-0.21%17,926
Oct 21, 202526.5326.5326.3826.4226.42-0.47%31,350
Oct 20, 202526.4326.5726.3826.5426.540.66%48,301
Oct 17, 202526.2226.4026.2226.3726.37-1.37%98,443
Oct 16, 202526.7726.8526.6626.7426.740.41%93,434
Oct 15, 202526.6026.7226.5526.6326.631.65%31,799
Oct 14, 202526.1626.4626.1626.2026.20-1.62%147,435
Oct 13, 202526.6026.7126.5226.6326.632.82%47,746
Oct 10, 202526.7226.7225.8525.8925.89-3.49%42,087
Oct 9, 202527.1627.1626.7526.8326.83-0.74%25,905
Oct 8, 202526.9627.0626.9127.0327.030.78%30,682
Oct 7, 202527.0327.0326.7826.8226.82-0.92%81,844
Oct 6, 202527.0827.0927.0327.0727.070.02%24,406
Oct 3, 202527.1027.1227.0227.0727.06-0.01%20,367
Oct 2, 202527.2127.2126.9527.0727.07-0.10%15,112
Oct 1, 202527.0827.1827.0427.1027.10-0.01%40,817
Sep 30, 202526.9927.1026.9827.1027.100.67%43,203
Sep 29, 202526.9726.9726.8726.9226.920.61%55,099
Sep 26, 202526.6526.7726.6226.7626.760.45%17,091
Sep 25, 202526.7426.7826.6026.6426.64-1.72%53,611
Sep 24, 202527.1927.2127.0727.1026.82-0.69%29,709
Sep 23, 202527.3027.3727.2827.2927.00-0.44%22,066
Sep 22, 202527.3327.4127.2627.4127.120.49%23,291
Sep 19, 202527.1827.3527.1727.2826.990.67%29,106
Sep 18, 202527.1227.1327.0227.1026.81-0.69%28,263
Sep 17, 202527.3927.4727.2327.2827.000.01%37,467
Sep 16, 202527.2827.3027.1227.2826.990.07%64,074
Sep 15, 202527.2927.3127.2127.2626.980.73%22,271
Sep 12, 202527.1127.1227.0627.0626.78-0.05%21,948
Sep 11, 202526.7028.8826.2527.0826.791.20%22,757
Sep 10, 202526.8026.8526.7426.7626.48-22,643
Sep 9, 202526.8126.8326.7026.7626.48-0.24%24,783
Sep 8, 202526.7526.8426.7126.8226.540.81%38,132
Sep 5, 202526.6926.7126.5526.6126.331.10%30,666
Sep 4, 202526.2726.3226.2026.3226.04-0.82%30,165
Sep 3, 202526.4926.5826.4726.5326.260.42%26,758
Sep 2, 202526.1926.4226.1526.4226.140.15%39,104
Aug 29, 202526.3926.3926.3126.3826.10-0.47%46,728
Aug 28, 202526.3626.5226.3626.5126.230.34%22,339
Aug 27, 202526.2726.4226.2426.4226.14-0.99%30,362
Aug 26, 202526.6926.7626.6526.6826.400.29%27,130
Aug 25, 202526.6826.7926.5826.6026.32-0.59%45,765
Aug 22, 202526.3126.8126.2626.7626.482.21%60,082
Aug 21, 202526.1626.2226.1326.1825.910.09%28,265
Aug 20, 202526.1626.1826.0826.1625.890.79%34,714
Aug 19, 202526.0026.0725.9325.9525.68-0.72%22,786
Aug 18, 202526.0926.1526.0426.1425.870.42%39,134
Aug 15, 202526.0326.1026.0026.0325.760.35%31,749
Aug 14, 202525.8525.9925.8525.9425.67-1.12%29,707
Aug 13, 202526.1626.2526.1626.2325.960.85%33,154
Aug 12, 202525.8426.0325.8426.0125.741.01%18,979
Aug 11, 202525.7325.8125.7125.7525.48-0.35%51,684
Aug 8, 202525.8125.8825.7525.8425.570.65%30,664
Aug 7, 202525.7225.7225.5425.6725.410.60%68,800
Aug 6, 202525.4125.5625.4125.5225.250.88%32,369
Aug 5, 202525.2825.3425.2325.3025.030.64%256,178
Aug 4, 202525.1725.1725.1125.1424.871.54%35,269
Aug 1, 202524.8924.8924.6924.7624.50-0.40%28,012
Jul 31, 202524.8424.9524.8324.8624.60-1.00%27,765
Jul 30, 202525.0725.1625.0725.1124.84-0.67%25,390
Jul 29, 202525.3025.3125.2325.2825.010.59%30,655
Jul 28, 202525.2225.2225.1125.1324.87-1.07%31,736
Jul 25, 202525.5126.0125.3125.4025.14-0.26%24,734
Jul 24, 202525.4825.5625.4425.4725.200.04%39,403
Jul 23, 202525.3725.4725.3525.4625.190.38%45,566
Jul 22, 202525.3525.3725.2625.3625.090.66%45,270
Jul 21, 202525.1625.2725.1125.1924.931.32%48,820
Jul 18, 202524.9925.0124.8424.8724.610.03%20,587
Jul 17, 202524.6924.8724.6924.8624.600.52%34,234