First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)

NASDAQ: FEMS · Real-Time Price · USD

46.98

-0.03 (-0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

46.99

+0.02 (0.03%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.64	47.18	46.64	46.98	46.98	-0.07%	33,736
Apr 27, 2026	47.34	47.39	46.81	47.01	47.01	-0.98%	32,125
Apr 24, 2026	47.48	47.71	47.17	47.48	47.48	-0.23%	26,882
Apr 23, 2026	48.03	48.30	47.48	47.58	47.58	-1.91%	35,169
Apr 22, 2026	48.50	48.86	48.29	48.51	48.51	0.81%	42,508
Apr 21, 2026	48.49	48.81	48.12	48.12	48.12	-1.06%	29,031
Apr 20, 2026	48.60	48.90	48.36	48.64	48.64	-0.64%	29,489
Apr 17, 2026	49.08	49.28	48.73	48.95	48.95	1.94%	37,171
Apr 16, 2026	47.95	48.27	47.87	48.02	48.02	-0.06%	17,377
Apr 15, 2026	47.74	48.27	47.72	48.05	48.05	-0.12%	26,131
Apr 14, 2026	48.38	48.38	47.86	48.11	48.11	-0.11%	33,233
Apr 13, 2026	47.68	48.29	47.41	48.16	48.16	0.83%	62,816
Apr 10, 2026	47.55	47.95	47.37	47.76	47.76	0.93%	52,548
Apr 9, 2026	46.64	47.60	46.58	47.33	47.33	0.70%	38,268
Apr 8, 2026	45.93	47.19	45.93	47.00	47.00	3.33%	41,818
Apr 7, 2026	45.51	45.51	44.77	45.48	45.48	0.02%	25,966
Apr 6, 2026	45.65	45.70	45.25	45.48	45.48	0.15%	22,400
Apr 2, 2026	45.07	45.76	45.07	45.41	45.41	-0.77%	49,048
Apr 1, 2026	45.53	46.18	45.32	45.76	45.76	0.46%	21,244
Mar 31, 2026	44.75	45.55	44.41	45.55	45.55	2.29%	28,730
Mar 30, 2026	44.73	45.09	44.39	44.53	44.53	0.39%	31,417
Mar 27, 2026	44.57	44.95	44.14	44.36	44.36	0.64%	29,475
Mar 26, 2026	44.77	44.77	44.08	44.08	44.08	-3.23%	31,042
Mar 25, 2026	45.74	45.89	45.26	45.55	45.25	3.10%	31,143
Mar 24, 2026	44.14	44.60	43.82	44.18	43.89	-1.24%	73,204
Mar 23, 2026	44.03	45.04	44.03	44.74	44.44	1.87%	31,759
Mar 20, 2026	44.45	44.80	43.70	43.91	43.62	-2.69%	34,287
Mar 19, 2026	44.75	45.13	44.35	45.13	44.83	0.49%	29,850
Mar 18, 2026	45.00	45.67	44.84	44.91	44.61	-0.86%	14,666
Mar 17, 2026	45.79	45.79	45.08	45.30	45.00	0.46%	24,439
Mar 16, 2026	44.83	45.30	44.69	45.09	44.79	1.02%	36,319
Mar 13, 2026	45.14	45.47	44.39	44.63	44.34	-0.52%	29,783
Mar 12, 2026	45.66	45.66	44.63	44.87	44.57	-1.96%	29,981
Mar 11, 2026	45.97	45.99	45.39	45.76	45.46	0.31%	19,917
Mar 10, 2026	45.74	46.47	45.38	45.62	45.31	0.86%	24,379
Mar 9, 2026	44.27	45.30	44.09	45.23	44.93	1.25%	27,402
Mar 6, 2026	44.36	45.18	44.36	44.67	44.37	-0.80%	67,730
Mar 5, 2026	45.23	45.53	44.77	45.03	44.73	-1.44%	25,683
Mar 4, 2026	45.64	46.12	45.54	45.69	45.39	-0.20%	20,461
Mar 3, 2026	45.80	47.37	44.95	45.78	45.48	-3.64%	27,983
Mar 2, 2026	47.22	47.92	47.10	47.51	47.19	-0.64%	22,444
Feb 27, 2026	47.76	48.14	47.43	47.81	47.49	-0.47%	29,917
Feb 26, 2026	47.93	48.04	47.16	48.04	47.72	0.08%	30,897
Feb 25, 2026	48.19	48.26	47.80	48.00	47.68	0.67%	19,188
Feb 24, 2026	47.42	48.00	47.41	47.68	47.36	0.84%	19,627
Feb 23, 2026	47.21	47.47	47.13	47.29	46.97	-0.16%	21,787
Feb 20, 2026	46.72	47.59	46.72	47.36	47.05	0.91%	18,672
Feb 19, 2026	46.55	47.11	46.48	46.94	46.62	0.12%	18,754
Feb 18, 2026	46.94	47.33	46.54	46.88	46.57	0.70%	22,398
Feb 17, 2026	46.12	46.80	46.00	46.56	46.25	-0.02%	30,263
Feb 13, 2026	46.50	46.76	46.13	46.57	46.26	0.37%	18,853
Feb 12, 2026	46.81	46.83	46.15	46.39	46.08	-1.05%	25,148
Feb 11, 2026	46.41	46.95	46.35	46.88	46.57	1.69%	29,659
Feb 10, 2026	46.11	46.39	45.72	46.11	45.80	-0.02%	27,279
Feb 9, 2026	45.40	46.37	45.40	46.11	45.81	1.63%	12,401
Feb 6, 2026	45.08	45.55	45.03	45.37	45.07	1.60%	35,470
Feb 5, 2026	45.05	45.11	44.47	44.66	44.36	-0.86%	18,137
Feb 4, 2026	45.67	45.73	44.87	45.05	44.75	-1.00%	22,531
Feb 3, 2026	45.35	45.61	45.17	45.50	45.20	1.40%	30,675
Feb 2, 2026	44.62	45.07	44.48	44.88	44.58	-0.59%	7,158
Jan 30, 2026	45.28	45.85	44.96	45.14	44.84	-1.40%	11,361
Jan 29, 2026	46.12	46.15	45.12	45.78	45.48	-0.86%	9,744
Jan 28, 2026	46.07	46.35	45.71	46.18	45.87	-0.75%	17,185
Jan 27, 2026	46.16	46.66	46.16	46.53	46.21	0.78%	23,965
Jan 26, 2026	46.13	46.31	45.85	46.16	45.86	0.30%	19,792
Jan 23, 2026	45.50	46.20	44.99	46.03	45.72	0.14%	26,299
Jan 22, 2026	45.52	46.20	45.34	45.96	45.65	1.12%	45,613
Jan 21, 2026	45.00	45.51	43.77	45.45	45.15	2.23%	29,790
Jan 20, 2026	44.65	44.85	44.29	44.46	44.16	0.11%	17,636
Jan 16, 2026	44.57	44.79	44.28	44.41	44.11	-0.73%	22,093
Jan 15, 2026	44.65	45.12	44.61	44.74	44.44	-	8,689
Jan 14, 2026	44.51	44.91	44.30	44.74	44.44	1.05%	11,872
Jan 13, 2026	44.51	44.51	44.03	44.27	43.97	-0.47%	29,498
Jan 12, 2026	44.32	44.66	44.25	44.48	44.18	0.69%	6,996
Jan 9, 2026	43.99	44.32	43.91	44.18	43.88	0.99%	11,827
Jan 8, 2026	43.60	43.80	43.38	43.75	43.45	0.42%	7,546
Jan 7, 2026	43.72	43.74	43.28	43.56	43.27	0.23%	11,284
Jan 6, 2026	43.52	43.72	43.23	43.46	43.17	0.93%	14,025
Jan 5, 2026	42.73	43.22	42.57	43.06	42.77	1.48%	23,441
Jan 2, 2026	42.45	42.64	42.19	42.43	42.15	0.80%	19,260
Dec 31, 2025	42.42	42.47	41.89	42.10	41.82	-0.27%	36,655
Dec 30, 2025	42.11	42.45	42.01	42.21	41.93	0.36%	29,020
Dec 29, 2025	42.04	42.23	41.78	42.06	41.78	-0.78%	18,737
Dec 26, 2025	42.36	42.54	42.20	42.39	42.11	0.28%	4,321
Dec 24, 2025	42.20	42.53	42.15	42.27	41.99	-0.04%	3,881
Dec 23, 2025	42.13	42.44	41.87	42.29	42.01	1.06%	19,912
Dec 22, 2025	41.80	41.94	41.65	41.85	41.57	-0.07%	7,196
Dec 19, 2025	41.93	41.99	41.76	41.88	41.60	0.64%	11,100
Dec 18, 2025	41.56	41.87	41.41	41.61	41.33	-	22,913
Dec 17, 2025	41.69	42.08	41.38	41.61	41.33	-0.38%	18,439
Dec 16, 2025	42.22	42.22	41.67	41.77	41.49	-1.32%	24,792
Dec 15, 2025	42.30	42.48	42.08	42.33	42.05	0.54%	11,797
Dec 12, 2025	42.69	42.69	41.84	42.10	41.82	-1.85%	9,500
Dec 11, 2025	42.88	43.17	42.64	42.89	41.96	0.13%	10,639
Dec 10, 2025	42.82	42.91	42.39	42.84	41.91	0.66%	13,181
Dec 9, 2025	42.50	42.76	42.35	42.56	41.63	-0.32%	23,513
Dec 8, 2025	42.74	42.86	42.48	42.70	41.77	-0.29%	8,821
Dec 5, 2025	43.35	43.38	42.15	42.82	41.89	-0.94%	7,302
Dec 4, 2025	43.06	43.39	42.99	43.23	42.29	0.20%	8,671
Dec 3, 2025	42.98	43.25	42.84	43.14	42.20	0.43%	11,917