Skip to main content
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
31.36
+0.18 (0.56%)
Feb 27, 2026, 4:00 PM EST - Market closed

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202631.2031.3731.1831.3531.350.54%156,061
Feb 26, 202631.2431.2730.9431.1831.18-1.63%139,907
Feb 25, 202631.5531.7231.3631.7031.701.31%366,036
Feb 24, 202630.9831.2930.9631.2931.291.28%80,732
Feb 23, 202631.0131.1330.8630.9030.89-0.39%65,528
Feb 20, 202630.4931.0430.4931.0231.021.44%119,603
Feb 19, 202630.4430.5830.3730.5830.58-0.24%94,356
Feb 18, 202630.5930.9130.5530.6530.650.54%176,036
Feb 17, 202630.1930.5930.1330.4930.49-0.18%72,972
Feb 13, 202630.4430.6130.2930.5430.54-0.26%998,706
Feb 12, 202631.1231.1230.5730.6230.62-0.88%134,232
Feb 11, 202630.7530.9130.5230.8930.891.47%65,715
Feb 10, 202630.4830.5030.3630.4530.450.30%111,348
Feb 9, 202629.9530.3729.9530.3630.361.56%125,292
Feb 6, 202629.4829.8929.4829.8929.892.52%679,658
Feb 5, 202629.3129.4029.1529.1629.16-1.67%111,148
Feb 4, 202630.0130.0129.5129.6529.65-0.01%104,419
Feb 3, 202629.5829.7329.4229.6629.661.52%145,872
Feb 2, 202629.0329.2729.0329.2129.21-0.81%208,625
Jan 30, 202629.8329.8829.2929.4529.45-3.35%78,473
Jan 29, 202630.8230.8230.0530.4730.47-0.36%194,229
Jan 28, 202630.5532.9830.3230.5830.580.94%111,306
Jan 27, 202630.0330.3130.0330.2930.291.05%117,319
Jan 26, 202629.8730.1129.8729.9829.980.86%93,670
Jan 23, 202629.4429.7629.3629.7329.730.87%216,206
Jan 22, 202629.3830.9129.3229.4729.471.15%84,050
Jan 21, 202629.0429.2128.9529.1429.140.80%35,498
Jan 20, 202628.8729.0428.8428.9128.910.11%35,563
Jan 16, 202628.9128.9128.7028.8728.87-0.71%64,081
Jan 15, 202628.9929.1928.9329.0829.080.38%100,227
Jan 14, 202628.9028.9828.8428.9728.970.73%27,382
Jan 13, 202628.9228.9428.7328.7628.76-0.78%65,365
Jan 12, 202628.6729.0028.6728.9928.991.14%56,071
Jan 9, 202628.4828.7628.4828.6628.661.24%91,415
Jan 8, 202628.1428.3328.1328.3128.31-0.28%60,156
Jan 7, 202628.4228.4228.2728.3928.390.04%149,535
Jan 6, 202628.3528.4928.3528.3828.381.26%81,562
Jan 5, 202627.8328.0627.7928.0328.030.73%37,569
Jan 2, 202627.8227.8527.7127.8227.821.73%46,371
Dec 31, 202527.4327.4327.2827.3527.35-0.58%39,878
Dec 30, 202527.5027.5627.4827.5127.510.45%67,558
Dec 29, 202527.3427.3927.2827.3927.39-0.91%26,576
Dec 26, 202527.4727.6627.4727.6427.640.70%28,104
Dec 24, 202527.4827.4827.4127.4427.44-0.13%15,124
Dec 23, 202527.2727.4927.2727.4827.480.62%34,188
Dec 22, 202527.2327.3327.2127.3127.310.81%25,742
Dec 19, 202526.9527.1426.9527.0927.091.44%34,393
Dec 18, 202526.7226.9826.6626.7126.710.79%30,325
Dec 17, 202526.7226.7626.4826.5026.50-0.35%19,977
Dec 16, 202526.6526.6626.5526.5926.59-1.26%25,029
Dec 15, 202527.0427.0526.8826.9326.930.14%30,952
Dec 12, 202527.1927.1926.8226.8926.89-0.70%35,768
Dec 11, 202526.9627.1726.9527.0826.87-0.11%50,041
Dec 10, 202526.9227.1526.9027.1126.901.01%30,101
Dec 9, 202526.7326.8526.7326.8426.63-0.75%31,870
Dec 8, 202527.1927.1926.9927.0426.83-0.81%21,031
Dec 5, 202527.4727.5327.2327.2627.050.45%29,669
Dec 4, 202527.1427.1627.0627.1426.930.08%26,886
Dec 3, 202526.9927.1226.9827.1226.910.03%35,133
Dec 2, 202527.0927.1327.0127.1126.90-0.07%64,795
Dec 1, 202527.1327.2127.1127.1326.920.20%64,561
Nov 28, 202526.9927.0826.9627.0826.870.87%12,516
Nov 26, 202526.6926.8826.6626.8426.630.72%41,493
Nov 25, 202526.4626.6526.3726.6526.440.76%48,786
Nov 24, 202526.2226.4826.2226.4526.250.92%108,461
Nov 21, 202526.0626.3125.9326.2126.01-0.54%39,977
Nov 20, 202526.8726.9026.3426.3526.15-1.21%25,321
Nov 19, 202526.6826.8226.5726.6726.470.18%41,500
Nov 18, 202526.5926.7226.5026.6326.42-0.84%34,047
Nov 17, 202526.9927.0826.8026.8526.64-2.10%29,155
Nov 14, 202527.3027.5127.2827.4327.21-0.11%49,561
Nov 13, 202527.7227.7227.4027.4627.24-0.33%43,983
Nov 12, 202527.5327.5727.4727.5527.330.04%19,825
Nov 11, 202527.5127.5527.4327.5427.320.24%27,136
Nov 10, 202527.3227.4827.2527.4727.261.69%27,695
Nov 7, 202526.8927.0226.8227.0126.81-0.49%29,670
Nov 6, 202527.2427.3127.0727.1526.940.71%19,140
Nov 5, 202526.7627.0126.7626.9626.751.34%25,342
Nov 4, 202526.6826.7726.4826.6026.40-1.99%35,156
Nov 3, 202527.1427.1727.0627.1426.930.59%41,504
Oct 31, 202526.9727.0026.8626.9826.77-0.38%37,342
Oct 30, 202527.1127.1827.0627.0826.870.14%28,791
Oct 29, 202527.1827.1927.0027.0426.840.26%27,653
Oct 28, 202526.8527.0026.8026.9826.77-0.19%29,525
Oct 27, 202526.9927.0526.9427.0326.820.87%23,098
Oct 24, 202526.8826.8826.7926.7926.580.95%29,543
Oct 23, 202526.4826.6226.4626.5426.330.67%57,268
Oct 22, 202526.3626.4226.2326.3626.16-0.21%17,926
Oct 21, 202526.5326.5326.3826.4226.22-0.47%31,350
Oct 20, 202526.4326.5726.3826.5426.340.66%48,301
Oct 17, 202526.2226.4026.2226.3726.17-1.37%98,443
Oct 16, 202526.7726.8526.6626.7426.530.41%93,434
Oct 15, 202526.6026.7226.5526.6326.421.65%31,799
Oct 14, 202526.1626.4626.1626.2025.99-1.62%147,435
Oct 13, 202526.6026.7126.5226.6326.422.82%47,746
Oct 10, 202526.7226.7225.8525.8925.69-3.49%42,087
Oct 9, 202527.1627.1626.7526.8326.62-0.74%25,905
Oct 8, 202526.9627.0626.9127.0326.820.78%30,682
Oct 7, 202527.0327.0326.7826.8226.61-0.92%81,844
Oct 6, 202527.0827.0927.0327.0726.860.02%24,406