First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
32.57
-0.05 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.43 | 32.61 | 32.39 | 32.57 | 32.57 | -0.13% | 115,628 |
| Apr 27, 2026 | 32.70 | 32.71 | 32.56 | 32.61 | 32.61 | -0.83% | 99,723 |
| Apr 24, 2026 | 32.73 | 32.91 | 32.62 | 32.88 | 32.88 | 1.45% | 80,641 |
| Apr 23, 2026 | 32.57 | 32.68 | 32.12 | 32.41 | 32.41 | -1.55% | 100,009 |
| Apr 22, 2026 | 32.88 | 32.98 | 32.80 | 32.92 | 32.92 | 1.41% | 81,311 |
| Apr 21, 2026 | 32.83 | 32.91 | 32.38 | 32.46 | 32.46 | -1.33% | 201,491 |
| Apr 20, 2026 | 32.79 | 32.93 | 32.73 | 32.90 | 32.90 | -0.19% | 96,245 |
| Apr 17, 2026 | 32.90 | 33.07 | 32.82 | 32.96 | 32.96 | 1.50% | 175,673 |
| Apr 16, 2026 | 32.41 | 32.59 | 32.32 | 32.47 | 32.47 | 0.13% | 225,285 |
| Apr 15, 2026 | 32.43 | 32.45 | 32.22 | 32.43 | 32.43 | 0.12% | 229,400 |
| Apr 14, 2026 | 32.30 | 32.44 | 32.21 | 32.39 | 32.39 | 0.48% | 303,519 |
| Apr 13, 2026 | 31.78 | 32.30 | 31.77 | 32.24 | 32.24 | 0.36% | 184,429 |
| Apr 10, 2026 | 32.03 | 32.15 | 31.91 | 32.12 | 32.12 | 0.78% | 247,056 |
| Apr 9, 2026 | 31.61 | 31.96 | 31.52 | 31.87 | 31.87 | 0.79% | 130,701 |
| Apr 8, 2026 | 31.64 | 31.75 | 31.43 | 31.62 | 31.62 | 4.54% | 150,563 |
| Apr 7, 2026 | 30.12 | 30.59 | 29.67 | 30.25 | 30.25 | -0.27% | 188,331 |
| Apr 6, 2026 | 30.15 | 30.39 | 30.13 | 30.33 | 30.33 | 0.27% | 162,314 |
| Apr 2, 2026 | 29.79 | 30.50 | 29.75 | 30.25 | 30.25 | -0.17% | 120,861 |
| Apr 1, 2026 | 30.21 | 30.49 | 30.15 | 30.30 | 30.30 | 1.16% | 233,564 |
| Mar 31, 2026 | 29.28 | 30.03 | 29.28 | 29.95 | 29.95 | 1.40% | 176,391 |
| Mar 30, 2026 | 29.72 | 29.85 | 29.40 | 29.54 | 29.54 | 1.21% | 1,145,155 |
| Mar 27, 2026 | 29.21 | 29.46 | 29.12 | 29.19 | 29.19 | 0.04% | 78,886 |
| Mar 26, 2026 | 29.46 | 29.64 | 29.17 | 29.18 | 29.18 | -2.99% | 123,845 |
| Mar 25, 2026 | 30.05 | 30.19 | 29.88 | 30.08 | 30.04 | 2.59% | 65,950 |
| Mar 24, 2026 | 28.97 | 29.45 | 28.95 | 29.32 | 29.28 | -0.39% | 82,484 |
| Mar 23, 2026 | 29.19 | 29.62 | 29.07 | 29.43 | 29.40 | 2.37% | 241,179 |
| Mar 20, 2026 | 29.36 | 29.36 | 28.68 | 28.75 | 28.72 | -3.43% | 187,904 |
| Mar 19, 2026 | 29.29 | 29.90 | 29.18 | 29.77 | 29.74 | 0.37% | 175,846 |
| Mar 18, 2026 | 29.94 | 30.07 | 29.64 | 29.66 | 29.63 | -1.13% | 82,410 |
| Mar 17, 2026 | 30.14 | 30.17 | 29.92 | 30.00 | 29.97 | 0.43% | 44,568 |
| Mar 16, 2026 | 29.82 | 30.02 | 29.69 | 29.87 | 29.84 | 1.07% | 101,492 |
| Mar 13, 2026 | 30.06 | 30.23 | 29.50 | 29.55 | 29.52 | -1.19% | 74,816 |
| Mar 12, 2026 | 30.34 | 30.34 | 29.77 | 29.91 | 29.88 | -1.47% | 145,934 |
| Mar 11, 2026 | 30.38 | 30.47 | 30.18 | 30.36 | 30.32 | 0.66% | 102,893 |
| Mar 10, 2026 | 30.21 | 30.63 | 30.01 | 30.16 | 30.12 | 0.28% | 102,800 |
| Mar 9, 2026 | 29.49 | 30.17 | 29.26 | 30.07 | 30.04 | 1.59% | 116,143 |
| Mar 6, 2026 | 29.37 | 29.80 | 29.31 | 29.60 | 29.57 | -0.49% | 227,600 |
| Mar 5, 2026 | 29.82 | 29.99 | 29.48 | 29.75 | 29.71 | -1.57% | 158,163 |
| Mar 4, 2026 | 30.01 | 30.28 | 29.84 | 30.22 | 30.19 | 0.97% | 77,334 |
| Mar 3, 2026 | 29.79 | 30.09 | 29.28 | 29.93 | 29.90 | -4.43% | 92,956 |
| Mar 2, 2026 | 31.05 | 31.45 | 31.05 | 31.32 | 31.28 | -0.12% | 93,506 |
| Feb 27, 2026 | 31.20 | 31.37 | 31.18 | 31.36 | 31.32 | 0.55% | 156,061 |
| Feb 26, 2026 | 31.24 | 31.27 | 30.94 | 31.18 | 31.15 | -1.63% | 139,907 |
| Feb 25, 2026 | 31.55 | 31.72 | 31.36 | 31.70 | 31.66 | 1.31% | 366,036 |
| Feb 24, 2026 | 30.98 | 31.29 | 30.96 | 31.29 | 31.26 | 1.28% | 80,732 |
| Feb 23, 2026 | 31.01 | 31.13 | 30.86 | 30.90 | 30.86 | -0.39% | 65,528 |
| Feb 20, 2026 | 30.49 | 31.04 | 30.49 | 31.02 | 30.98 | 1.44% | 119,603 |
| Feb 19, 2026 | 30.44 | 30.58 | 30.37 | 30.58 | 30.54 | -0.24% | 94,356 |
| Feb 18, 2026 | 30.59 | 30.91 | 30.55 | 30.65 | 30.62 | 0.54% | 176,036 |
| Feb 17, 2026 | 30.19 | 30.59 | 30.13 | 30.49 | 30.45 | -0.18% | 72,972 |
| Feb 13, 2026 | 30.44 | 30.61 | 30.29 | 30.54 | 30.51 | -0.26% | 998,706 |
| Feb 12, 2026 | 31.12 | 31.12 | 30.57 | 30.62 | 30.59 | -0.88% | 134,232 |
| Feb 11, 2026 | 30.75 | 30.91 | 30.52 | 30.89 | 30.86 | 1.47% | 65,715 |
| Feb 10, 2026 | 30.48 | 30.50 | 30.36 | 30.45 | 30.41 | 0.30% | 111,348 |
| Feb 9, 2026 | 29.95 | 30.37 | 29.95 | 30.36 | 30.32 | 1.56% | 125,292 |
| Feb 6, 2026 | 29.48 | 29.89 | 29.48 | 29.89 | 29.86 | 2.52% | 679,658 |
| Feb 5, 2026 | 29.31 | 29.40 | 29.15 | 29.16 | 29.12 | -1.67% | 111,148 |
| Feb 4, 2026 | 30.01 | 30.01 | 29.51 | 29.65 | 29.62 | -0.01% | 104,419 |
| Feb 3, 2026 | 29.58 | 29.73 | 29.42 | 29.66 | 29.62 | 1.52% | 145,872 |
| Feb 2, 2026 | 29.03 | 29.27 | 29.03 | 29.21 | 29.18 | -0.81% | 208,625 |
| Jan 30, 2026 | 29.83 | 29.88 | 29.29 | 29.45 | 29.42 | -3.35% | 78,473 |
| Jan 29, 2026 | 30.82 | 30.82 | 30.05 | 30.47 | 30.44 | -0.36% | 194,229 |
| Jan 28, 2026 | 30.55 | 32.98 | 30.32 | 30.58 | 30.55 | 0.94% | 111,306 |
| Jan 27, 2026 | 30.03 | 30.31 | 30.03 | 30.29 | 30.26 | 1.05% | 117,319 |
| Jan 26, 2026 | 29.87 | 30.11 | 29.87 | 29.98 | 29.95 | 0.86% | 93,670 |
| Jan 23, 2026 | 29.44 | 29.76 | 29.36 | 29.73 | 29.69 | 0.87% | 216,206 |
| Jan 22, 2026 | 29.38 | 30.91 | 29.32 | 29.47 | 29.44 | 1.15% | 84,050 |
| Jan 21, 2026 | 29.04 | 29.21 | 28.95 | 29.14 | 29.10 | 0.80% | 35,498 |
| Jan 20, 2026 | 28.87 | 29.04 | 28.84 | 28.91 | 28.87 | 0.11% | 35,563 |
| Jan 16, 2026 | 28.91 | 28.91 | 28.70 | 28.87 | 28.84 | -0.71% | 64,081 |
| Jan 15, 2026 | 28.99 | 29.19 | 28.93 | 29.08 | 29.05 | 0.38% | 100,227 |
| Jan 14, 2026 | 28.90 | 28.98 | 28.84 | 28.97 | 28.94 | 0.73% | 27,382 |
| Jan 13, 2026 | 28.92 | 28.94 | 28.73 | 28.76 | 28.73 | -0.78% | 65,365 |
| Jan 12, 2026 | 28.67 | 29.00 | 28.67 | 28.99 | 28.95 | 1.14% | 56,071 |
| Jan 9, 2026 | 28.48 | 28.76 | 28.48 | 28.66 | 28.63 | 1.24% | 91,415 |
| Jan 8, 2026 | 28.14 | 28.33 | 28.13 | 28.31 | 28.28 | -0.28% | 60,156 |
| Jan 7, 2026 | 28.42 | 28.42 | 28.27 | 28.39 | 28.36 | 0.04% | 149,535 |
| Jan 6, 2026 | 28.35 | 28.49 | 28.35 | 28.38 | 28.35 | 1.26% | 81,562 |
| Jan 5, 2026 | 27.83 | 28.06 | 27.79 | 28.03 | 28.00 | 0.73% | 37,569 |
| Jan 2, 2026 | 27.82 | 27.85 | 27.71 | 27.82 | 27.79 | 1.73% | 46,371 |
| Dec 31, 2025 | 27.43 | 27.43 | 27.28 | 27.35 | 27.32 | -0.58% | 39,878 |
| Dec 30, 2025 | 27.50 | 27.56 | 27.48 | 27.51 | 27.48 | 0.45% | 67,558 |
| Dec 29, 2025 | 27.34 | 27.39 | 27.28 | 27.39 | 27.36 | -0.91% | 26,576 |
| Dec 26, 2025 | 27.47 | 27.66 | 27.47 | 27.64 | 27.61 | 0.70% | 28,104 |
| Dec 24, 2025 | 27.48 | 27.48 | 27.41 | 27.44 | 27.41 | -0.13% | 15,124 |
| Dec 23, 2025 | 27.27 | 27.49 | 27.27 | 27.48 | 27.45 | 0.62% | 34,188 |
| Dec 22, 2025 | 27.23 | 27.33 | 27.21 | 27.31 | 27.28 | 0.81% | 25,742 |
| Dec 19, 2025 | 26.95 | 27.14 | 26.95 | 27.09 | 27.06 | 1.44% | 34,393 |
| Dec 18, 2025 | 26.72 | 26.98 | 26.66 | 26.71 | 26.68 | 0.79% | 30,325 |
| Dec 17, 2025 | 26.72 | 26.76 | 26.48 | 26.50 | 26.47 | -0.35% | 19,977 |
| Dec 16, 2025 | 26.65 | 26.66 | 26.55 | 26.59 | 26.56 | -1.26% | 25,029 |
| Dec 15, 2025 | 27.04 | 27.05 | 26.88 | 26.93 | 26.90 | 0.14% | 30,952 |
| Dec 12, 2025 | 27.19 | 27.19 | 26.82 | 26.89 | 26.86 | -0.70% | 35,768 |
| Dec 11, 2025 | 26.96 | 27.17 | 26.95 | 27.08 | 26.84 | -0.11% | 50,041 |
| Dec 10, 2025 | 26.92 | 27.15 | 26.90 | 27.11 | 26.87 | 1.01% | 30,101 |
| Dec 9, 2025 | 26.73 | 26.85 | 26.73 | 26.84 | 26.60 | -0.75% | 31,870 |
| Dec 8, 2025 | 27.19 | 27.19 | 26.99 | 27.04 | 26.80 | -0.81% | 21,031 |
| Dec 5, 2025 | 27.47 | 27.53 | 27.23 | 27.26 | 27.02 | 0.45% | 29,669 |
| Dec 4, 2025 | 27.14 | 27.16 | 27.06 | 27.14 | 26.90 | 0.08% | 26,886 |
| Dec 3, 2025 | 26.99 | 27.12 | 26.98 | 27.12 | 26.88 | 0.03% | 35,133 |