First Trust Emerging Markets AlphaDEX Fund (FEM)

NASDAQ: FEM · Real-Time Price · USD

31.35

-0.17 (-0.54%)

At close: Jun 26, 2026, 4:00 PM EDT

31.36

+0.01 (0.03%)

After-hours: Jun 26, 2026, 4:15 PM EDT

FEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.20	31.53	31.12	31.35	31.35	-0.52%	64,293
Jun 25, 2026	31.87	31.87	31.32	31.52	31.52	0.48%	101,930
Jun 24, 2026	31.56	31.65	31.32	31.56	31.36	-0.67%	72,648
Jun 23, 2026	31.77	32.02	31.71	31.77	31.58	-3.61%	63,196
Jun 22, 2026	33.11	33.19	32.92	32.96	32.76	1.04%	178,341
Jun 18, 2026	32.65	32.73	32.50	32.62	32.42	1.77%	175,780
Jun 17, 2026	32.55	32.70	32.05	32.05	31.86	-0.38%	75,388
Jun 16, 2026	32.46	32.61	32.18	32.18	31.98	-1.84%	51,199
Jun 15, 2026	32.90	32.90	32.73	32.78	32.58	1.98%	71,043
Jun 12, 2026	32.07	32.67	31.78	32.14	31.95	0.36%	267,661
Jun 11, 2026	31.21	32.28	31.17	32.03	31.83	2.78%	94,690
Jun 10, 2026	31.41	32.04	31.08	31.16	30.97	-1.53%	118,752
Jun 9, 2026	32.04	32.16	31.13	31.65	31.45	0.07%	183,698
Jun 8, 2026	31.81	31.83	31.58	31.62	31.43	1.02%	65,915
Jun 5, 2026	32.01	32.01	31.20	31.30	31.11	-4.73%	89,642
Jun 4, 2026	32.76	32.92	32.63	32.86	32.66	-0.13%	72,401
Jun 3, 2026	33.07	35.61	32.82	32.90	32.70	-1.38%	89,419
Jun 2, 2026	33.13	33.41	33.11	33.36	33.16	0.63%	71,321
Jun 1, 2026	32.96	33.29	32.96	33.15	32.95	1.44%	78,125
May 29, 2026	32.80	32.82	32.60	32.68	32.48	-0.71%	66,577
May 28, 2026	32.72	33.10	32.56	32.91	32.72	-0.62%	102,795
May 27, 2026	33.18	33.29	33.01	33.12	32.92	-0.79%	110,473
May 26, 2026	33.18	33.39	33.15	33.38	33.18	2.35%	116,156
May 22, 2026	32.54	32.76	32.45	32.61	32.42	1.47%	85,217
May 21, 2026	31.95	32.29	31.83	32.14	31.95	0.20%	376,715
May 20, 2026	31.68	32.11	31.67	32.08	31.88	1.40%	81,260
May 19, 2026	31.48	31.84	31.40	31.63	31.44	-1.38%	109,067
May 18, 2026	32.17	32.17	31.82	32.08	31.88	0.14%	92,146
May 15, 2026	32.17	32.26	31.96	32.03	31.84	-3.29%	78,635
May 14, 2026	33.02	33.19	32.97	33.12	32.92	-0.55%	93,667
May 13, 2026	33.13	33.43	33.06	33.30	33.10	0.52%	64,823
May 12, 2026	33.27	33.28	32.82	33.13	32.93	-1.78%	99,077
May 11, 2026	33.65	33.77	33.62	33.73	33.53	0.68%	138,323
May 8, 2026	33.26	33.55	33.26	33.50	33.30	0.63%	75,217
May 7, 2026	33.69	33.69	33.26	33.29	33.09	-1.21%	121,984
May 6, 2026	33.58	33.73	33.37	33.70	33.50	0.55%	217,735
May 5, 2026	33.35	33.61	33.29	33.51	33.31	1.19%	122,284
May 4, 2026	33.16	33.40	33.00	33.12	32.92	-0.59%	100,359
May 1, 2026	33.32	33.63	33.31	33.32	33.12	-0.19%	118,122
Apr 30, 2026	32.96	33.41	32.81	33.38	33.18	2.73%	121,386
Apr 29, 2026	32.65	32.66	32.43	32.49	32.30	-0.23%	106,543
Apr 28, 2026	32.43	32.61	32.39	32.57	32.37	-0.13%	115,628
Apr 27, 2026	32.70	32.71	32.56	32.61	32.41	-0.83%	99,723
Apr 24, 2026	32.73	32.91	32.62	32.88	32.68	1.45%	80,641
Apr 23, 2026	32.57	32.68	32.12	32.41	32.21	-1.55%	100,009
Apr 22, 2026	32.88	32.98	32.80	32.92	32.72	1.41%	81,311
Apr 21, 2026	32.83	32.91	32.38	32.46	32.27	-1.32%	201,491
Apr 20, 2026	32.79	32.93	32.73	32.90	32.70	-0.19%	96,245
Apr 17, 2026	32.90	33.07	32.82	32.96	32.76	1.50%	175,673
Apr 16, 2026	32.41	32.59	32.32	32.47	32.28	0.13%	225,285
Apr 15, 2026	32.43	32.45	32.22	32.43	32.23	0.12%	229,400
Apr 14, 2026	32.30	32.44	32.21	32.39	32.19	0.48%	303,519
Apr 13, 2026	31.78	32.30	31.77	32.24	32.04	0.36%	184,429
Apr 10, 2026	32.03	32.15	31.91	32.12	31.93	0.78%	247,056
Apr 9, 2026	31.61	31.96	31.52	31.87	31.68	0.79%	130,701
Apr 8, 2026	31.64	31.75	31.43	31.62	31.43	4.54%	150,563
Apr 7, 2026	30.12	30.59	29.67	30.25	30.07	-0.27%	188,331
Apr 6, 2026	30.15	30.39	30.13	30.33	30.15	0.27%	162,314
Apr 2, 2026	29.79	30.50	29.75	30.25	30.07	-0.17%	120,861
Apr 1, 2026	30.21	30.49	30.15	30.30	30.12	1.16%	233,564
Mar 31, 2026	29.28	30.03	29.28	29.95	29.77	1.40%	176,391
Mar 30, 2026	29.72	29.85	29.40	29.54	29.36	1.21%	1,145,155
Mar 27, 2026	29.21	29.46	29.12	29.19	29.01	0.05%	78,886
Mar 26, 2026	29.46	29.64	29.17	29.18	29.00	-2.88%	123,845
Mar 25, 2026	30.05	30.19	29.88	30.08	29.86	2.59%	65,950
Mar 24, 2026	28.97	29.45	28.95	29.32	29.11	-0.39%	82,484
Mar 23, 2026	29.19	29.62	29.07	29.43	29.22	2.37%	241,179
Mar 20, 2026	29.36	29.36	28.68	28.75	28.55	-3.43%	187,904
Mar 19, 2026	29.29	29.90	29.18	29.77	29.56	0.37%	175,846
Mar 18, 2026	29.94	30.07	29.64	29.66	29.45	-1.13%	82,410
Mar 17, 2026	30.14	30.17	29.92	30.00	29.79	0.43%	44,568
Mar 16, 2026	29.82	30.02	29.69	29.87	29.66	1.07%	101,492
Mar 13, 2026	30.06	30.23	29.50	29.55	29.34	-1.20%	74,816
Mar 12, 2026	30.34	30.34	29.77	29.91	29.70	-1.47%	145,934
Mar 11, 2026	30.38	30.47	30.18	30.36	30.14	0.66%	102,893
Mar 10, 2026	30.21	30.63	30.01	30.16	29.94	0.28%	102,800
Mar 9, 2026	29.49	30.17	29.26	30.07	29.86	1.59%	116,143
Mar 6, 2026	29.37	29.80	29.31	29.60	29.39	-0.49%	227,600
Mar 5, 2026	29.82	29.99	29.48	29.75	29.53	-1.57%	158,163
Mar 4, 2026	30.01	30.28	29.84	30.22	30.00	0.97%	77,334
Mar 3, 2026	29.79	30.09	29.28	29.93	29.72	-4.43%	92,956
Mar 2, 2026	31.05	31.45	31.05	31.32	31.09	-0.12%	93,506
Feb 27, 2026	31.20	31.37	31.18	31.36	31.13	0.56%	156,061
Feb 26, 2026	31.24	31.27	30.94	31.18	30.96	-1.63%	139,907
Feb 25, 2026	31.55	31.72	31.36	31.70	31.47	1.31%	366,036
Feb 24, 2026	30.98	31.29	30.96	31.29	31.07	1.28%	80,732
Feb 23, 2026	31.01	31.13	30.86	30.90	30.67	-0.39%	65,528
Feb 20, 2026	30.49	31.04	30.49	31.02	30.79	1.44%	119,603
Feb 19, 2026	30.44	30.58	30.37	30.58	30.36	-0.24%	94,356
Feb 18, 2026	30.59	30.91	30.55	30.65	30.43	0.54%	176,036
Feb 17, 2026	30.19	30.59	30.13	30.49	30.27	-0.18%	72,972
Feb 13, 2026	30.44	30.61	30.29	30.54	30.32	-0.26%	998,706
Feb 12, 2026	31.12	31.12	30.57	30.62	30.40	-0.88%	134,232
Feb 11, 2026	30.75	30.91	30.52	30.89	30.67	1.47%	65,715
Feb 10, 2026	30.48	30.50	30.36	30.45	30.23	0.30%	111,348
Feb 9, 2026	29.95	30.37	29.95	30.36	30.14	1.56%	125,292
Feb 6, 2026	29.48	29.89	29.48	29.89	29.68	2.52%	679,658
Feb 5, 2026	29.31	29.40	29.15	29.16	28.95	-1.67%	111,148
Feb 4, 2026	30.01	30.01	29.51	29.65	29.44	-0.01%	104,419
Feb 3, 2026	29.58	29.73	29.42	29.66	29.44	1.52%	145,872