First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
45.02
-0.09 (-0.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 44.53 | 45.20 | 44.53 | 45.03 | 45.03 | -0.16% | 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 |
| Jun 15, 2026 | 47.28 | 47.57 | 46.95 | 47.19 | 46.73 | 2.03% | 28,581 |
| Jun 12, 2026 | 46.45 | 46.47 | 42.30 | 46.25 | 45.80 | 0.16% | 9,684 |
| Jun 11, 2026 | 44.89 | 46.18 | 44.89 | 46.18 | 45.73 | 2.67% | 27,747 |
| Jun 10, 2026 | 45.38 | 45.59 | 44.76 | 44.98 | 44.54 | -0.48% | 50,878 |
| Jun 9, 2026 | 45.52 | 45.71 | 44.74 | 45.19 | 44.75 | 0.09% | 21,798 |
| Jun 8, 2026 | 45.22 | 45.29 | 44.87 | 45.15 | 44.71 | 0.61% | 12,804 |
| Jun 5, 2026 | 46.00 | 46.00 | 44.71 | 44.88 | 44.44 | -4.40% | 134,011 |
| Jun 4, 2026 | 46.65 | 47.12 | 46.54 | 46.94 | 46.48 | 0.08% | 50,375 |
| Jun 3, 2026 | 47.43 | 47.43 | 46.63 | 46.90 | 46.44 | -1.87% | 46,755 |
| Jun 2, 2026 | 47.81 | 47.99 | 47.43 | 47.80 | 47.33 | 0.64% | 32,195 |
| Jun 1, 2026 | 47.25 | 47.73 | 44.28 | 47.49 | 47.03 | 1.21% | 35,136 |
| May 29, 2026 | 47.18 | 47.19 | 46.70 | 46.92 | 46.47 | -0.44% | 33,275 |
| May 28, 2026 | 46.47 | 47.31 | 46.47 | 47.13 | 46.67 | 0.49% | 71,573 |
| May 27, 2026 | 47.09 | 47.27 | 46.67 | 46.90 | 46.44 | -0.82% | 34,160 |
| May 26, 2026 | 47.35 | 47.51 | 46.90 | 47.29 | 46.83 | 1.08% | 31,671 |
| May 22, 2026 | 47.00 | 47.06 | 46.60 | 46.79 | 46.33 | 1.89% | 47,144 |
| May 21, 2026 | 45.99 | 46.19 | 45.26 | 45.92 | 45.47 | -1.27% | 57,314 |
| May 20, 2026 | 45.84 | 46.71 | 45.84 | 46.51 | 46.05 | 1.64% | 46,056 |
| May 19, 2026 | 45.73 | 46.02 | 45.64 | 45.76 | 45.31 | -1.51% | 17,775 |
| May 18, 2026 | 46.80 | 46.93 | 46.13 | 46.46 | 46.00 | -0.35% | 67,989 |
| May 15, 2026 | 46.89 | 46.89 | 46.38 | 46.62 | 46.17 | -2.45% | 34,546 |
| May 14, 2026 | 47.78 | 48.05 | 47.61 | 47.79 | 47.33 | 0.77% | 22,950 |
| May 13, 2026 | 47.64 | 47.84 | 47.41 | 47.43 | 46.97 | -0.77% | 40,386 |
| May 12, 2026 | 48.02 | 48.26 | 47.40 | 47.80 | 47.34 | -1.38% | 37,107 |
| May 11, 2026 | 48.77 | 48.77 | 48.28 | 48.47 | 48.00 | -0.10% | 51,507 |
| May 8, 2026 | 48.45 | 48.85 | 48.43 | 48.52 | 48.05 | 0.20% | 36,243 |
| May 7, 2026 | 49.41 | 49.42 | 48.27 | 48.43 | 47.95 | -1.78% | 36,503 |
| May 6, 2026 | 48.52 | 49.49 | 48.52 | 49.30 | 48.82 | 2.14% | 49,519 |
| May 5, 2026 | 47.82 | 48.46 | 47.77 | 48.27 | 47.80 | 1.94% | 41,529 |
| May 4, 2026 | 47.78 | 47.90 | 47.13 | 47.35 | 46.89 | -0.73% | 35,445 |
| May 1, 2026 | 47.70 | 47.99 | 47.49 | 47.70 | 47.24 | 0.15% | 33,576 |
| Apr 30, 2026 | 47.05 | 47.76 | 47.05 | 47.63 | 47.17 | 2.11% | 20,728 |
| Apr 29, 2026 | 47.16 | 47.23 | 46.45 | 46.65 | 46.19 | -0.70% | 91,771 |
| Apr 28, 2026 | 46.64 | 47.18 | 46.64 | 46.98 | 46.52 | -0.07% | 33,736 |
| Apr 27, 2026 | 47.34 | 47.39 | 46.81 | 47.01 | 46.55 | -0.98% | 32,125 |
| Apr 24, 2026 | 47.48 | 47.71 | 47.17 | 47.48 | 47.01 | -0.23% | 26,882 |
| Apr 23, 2026 | 48.03 | 48.30 | 47.48 | 47.58 | 47.12 | -1.91% | 35,169 |
| Apr 22, 2026 | 48.50 | 48.86 | 48.29 | 48.51 | 48.04 | 0.81% | 42,508 |
| Apr 21, 2026 | 48.49 | 48.81 | 48.12 | 48.12 | 47.65 | -1.06% | 29,031 |
| Apr 20, 2026 | 48.60 | 48.90 | 48.36 | 48.64 | 48.16 | -0.64% | 29,489 |
| Apr 17, 2026 | 49.08 | 49.28 | 48.73 | 48.95 | 48.47 | 1.94% | 37,171 |
| Apr 16, 2026 | 47.95 | 48.27 | 47.87 | 48.02 | 47.55 | -0.06% | 17,377 |
| Apr 15, 2026 | 47.74 | 48.27 | 47.72 | 48.05 | 47.58 | -0.12% | 26,131 |
| Apr 14, 2026 | 48.38 | 48.38 | 47.86 | 48.11 | 47.64 | -0.11% | 33,233 |
| Apr 13, 2026 | 47.68 | 48.29 | 47.41 | 48.16 | 47.69 | 0.83% | 62,816 |
| Apr 10, 2026 | 47.55 | 47.95 | 47.37 | 47.76 | 47.30 | 0.93% | 52,548 |
| Apr 9, 2026 | 46.64 | 47.60 | 46.58 | 47.33 | 46.86 | 0.70% | 38,268 |
| Apr 8, 2026 | 45.93 | 47.19 | 45.93 | 47.00 | 46.54 | 3.33% | 41,818 |
| Apr 7, 2026 | 45.51 | 45.51 | 44.77 | 45.48 | 45.04 | 0.02% | 25,966 |
| Apr 6, 2026 | 45.65 | 45.70 | 45.25 | 45.48 | 45.03 | 0.15% | 22,400 |
| Apr 2, 2026 | 45.07 | 45.76 | 45.07 | 45.41 | 44.97 | -0.77% | 49,048 |
| Apr 1, 2026 | 45.53 | 46.18 | 45.32 | 45.76 | 45.31 | 0.46% | 21,244 |
| Mar 31, 2026 | 44.75 | 45.55 | 44.41 | 45.55 | 45.11 | 2.29% | 28,730 |
| Mar 30, 2026 | 44.73 | 45.09 | 44.39 | 44.53 | 44.10 | 0.39% | 31,417 |
| Mar 27, 2026 | 44.57 | 44.95 | 44.14 | 44.36 | 43.93 | 0.64% | 29,475 |
| Mar 26, 2026 | 44.77 | 44.77 | 44.08 | 44.08 | 43.65 | -2.59% | 31,042 |
| Mar 25, 2026 | 45.74 | 45.89 | 45.26 | 45.55 | 44.81 | 3.10% | 31,143 |
| Mar 24, 2026 | 44.14 | 44.60 | 43.82 | 44.18 | 43.46 | -1.24% | 73,204 |
| Mar 23, 2026 | 44.03 | 45.04 | 44.03 | 44.74 | 44.01 | 1.87% | 31,759 |
| Mar 20, 2026 | 44.45 | 44.80 | 43.70 | 43.91 | 43.20 | -2.69% | 34,287 |
| Mar 19, 2026 | 44.75 | 45.13 | 44.35 | 45.13 | 44.39 | 0.49% | 29,850 |
| Mar 18, 2026 | 45.00 | 45.67 | 44.84 | 44.91 | 44.17 | -0.86% | 14,666 |
| Mar 17, 2026 | 45.79 | 45.79 | 45.08 | 45.30 | 44.56 | 0.46% | 24,439 |
| Mar 16, 2026 | 44.83 | 45.30 | 44.69 | 45.09 | 44.35 | 1.02% | 36,319 |
| Mar 13, 2026 | 45.14 | 45.47 | 44.39 | 44.63 | 43.90 | -0.52% | 29,783 |
| Mar 12, 2026 | 45.66 | 45.66 | 44.63 | 44.87 | 44.13 | -1.96% | 29,981 |
| Mar 11, 2026 | 45.97 | 45.99 | 45.39 | 45.76 | 45.01 | 0.31% | 19,917 |
| Mar 10, 2026 | 45.74 | 46.47 | 45.38 | 45.62 | 44.87 | 0.86% | 24,379 |
| Mar 9, 2026 | 44.27 | 45.30 | 44.09 | 45.23 | 44.49 | 1.25% | 27,402 |
| Mar 6, 2026 | 44.36 | 45.18 | 44.36 | 44.67 | 43.94 | -0.80% | 67,730 |
| Mar 5, 2026 | 45.23 | 45.53 | 44.77 | 45.03 | 44.30 | -1.44% | 25,683 |
| Mar 4, 2026 | 45.64 | 46.12 | 45.54 | 45.69 | 44.94 | -0.20% | 20,461 |
| Mar 3, 2026 | 45.80 | 47.37 | 44.95 | 45.78 | 45.03 | -3.64% | 27,983 |
| Mar 2, 2026 | 47.22 | 47.92 | 47.10 | 47.51 | 46.73 | -0.64% | 22,444 |
| Feb 27, 2026 | 47.76 | 48.14 | 47.43 | 47.81 | 47.03 | -0.47% | 29,917 |
| Feb 26, 2026 | 47.93 | 48.04 | 47.16 | 48.04 | 47.26 | 0.08% | 30,897 |
| Feb 25, 2026 | 48.19 | 48.26 | 47.80 | 48.00 | 47.22 | 0.67% | 19,188 |
| Feb 24, 2026 | 47.42 | 48.00 | 47.41 | 47.68 | 46.90 | 0.84% | 19,627 |
| Feb 23, 2026 | 47.21 | 47.47 | 47.13 | 47.29 | 46.51 | -0.16% | 21,787 |
| Feb 20, 2026 | 46.72 | 47.59 | 46.72 | 47.36 | 46.59 | 0.90% | 18,672 |
| Feb 19, 2026 | 46.55 | 47.11 | 46.48 | 46.94 | 46.17 | 0.12% | 18,754 |
| Feb 18, 2026 | 46.94 | 47.33 | 46.54 | 46.88 | 46.12 | 0.70% | 22,398 |
| Feb 17, 2026 | 46.12 | 46.80 | 46.00 | 46.56 | 45.80 | -0.02% | 30,263 |
| Feb 13, 2026 | 46.50 | 46.76 | 46.13 | 46.57 | 45.81 | 0.37% | 18,853 |
| Feb 12, 2026 | 46.81 | 46.83 | 46.15 | 46.39 | 45.64 | -1.04% | 25,148 |
| Feb 11, 2026 | 46.41 | 46.95 | 46.35 | 46.88 | 46.12 | 1.69% | 29,659 |
| Feb 10, 2026 | 46.11 | 46.39 | 45.72 | 46.11 | 45.35 | -0.02% | 27,279 |
| Feb 9, 2026 | 45.40 | 46.37 | 45.40 | 46.11 | 45.36 | 1.63% | 12,401 |
| Feb 6, 2026 | 45.08 | 45.55 | 45.03 | 45.37 | 44.63 | 1.60% | 35,470 |
| Feb 5, 2026 | 45.05 | 45.11 | 44.47 | 44.66 | 43.93 | -0.86% | 18,137 |
| Feb 4, 2026 | 45.67 | 45.73 | 44.87 | 45.05 | 44.31 | -1.00% | 22,531 |
| Feb 3, 2026 | 45.35 | 45.61 | 45.17 | 45.50 | 44.76 | 1.40% | 30,675 |