First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
25.92
-0.31 (-1.19%)
Aug 14, 2025, 1:40 PM - Market open
FEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.16 | 26.25 | 26.16 | 26.23 | 26.23 | 0.85% | 33,154 |
| Aug 12, 2025 | 25.84 | 26.03 | 25.84 | 26.01 | 26.01 | 1.01% | 18,979 |
| Aug 11, 2025 | 25.73 | 25.81 | 25.71 | 25.75 | 25.75 | -0.35% | 51,684 |
| Aug 8, 2025 | 25.81 | 25.88 | 25.75 | 25.84 | 25.84 | 0.65% | 30,664 |
| Aug 7, 2025 | 25.72 | 25.72 | 25.54 | 25.67 | 25.67 | 0.60% | 68,800 |
| Aug 6, 2025 | 25.41 | 25.56 | 25.41 | 25.52 | 25.52 | 0.88% | 32,369 |
| Aug 5, 2025 | 25.28 | 25.34 | 25.23 | 25.30 | 25.30 | 0.64% | 256,178 |
| Aug 4, 2025 | 25.17 | 25.17 | 25.11 | 25.14 | 25.14 | 1.54% | 35,269 |
| Aug 1, 2025 | 24.89 | 24.89 | 24.69 | 24.76 | 24.76 | -0.40% | 28,012 |
| Jul 31, 2025 | 24.84 | 24.95 | 24.83 | 24.86 | 24.86 | -1.00% | 27,765 |
| Jul 30, 2025 | 25.07 | 25.16 | 25.07 | 25.11 | 25.11 | -0.67% | 25,390 |
| Jul 29, 2025 | 25.30 | 25.31 | 25.23 | 25.28 | 25.28 | 0.59% | 30,655 |
| Jul 28, 2025 | 25.22 | 25.22 | 25.11 | 25.13 | 25.13 | -1.07% | 31,736 |
| Jul 25, 2025 | 25.51 | 26.01 | 25.31 | 25.40 | 25.40 | -0.26% | 24,734 |
| Jul 24, 2025 | 25.48 | 25.56 | 25.44 | 25.47 | 25.47 | 0.04% | 39,403 |
| Jul 23, 2025 | 25.37 | 25.47 | 25.35 | 25.46 | 25.46 | 0.38% | 45,566 |
| Jul 22, 2025 | 25.35 | 25.37 | 25.26 | 25.36 | 25.36 | 0.66% | 45,270 |
| Jul 21, 2025 | 25.16 | 25.27 | 25.11 | 25.19 | 25.19 | 1.32% | 48,820 |
| Jul 18, 2025 | 24.99 | 25.01 | 24.84 | 24.87 | 24.87 | 0.03% | 20,587 |
| Jul 17, 2025 | 24.69 | 24.87 | 24.69 | 24.86 | 24.86 | 0.52% | 34,234 |
| Jul 16, 2025 | 24.64 | 24.75 | 24.54 | 24.73 | 24.73 | -0.02% | 39,425 |
| Jul 15, 2025 | 24.83 | 24.83 | 24.66 | 24.74 | 24.74 | -0.18% | 56,559 |
| Jul 14, 2025 | 24.72 | 24.79 | 24.71 | 24.78 | 24.78 | 0.65% | 44,958 |
| Jul 11, 2025 | 24.61 | 24.64 | 24.56 | 24.62 | 24.62 | -0.10% | 30,356 |
| Jul 10, 2025 | 24.62 | 24.66 | 24.54 | 24.65 | 24.65 | 0.22% | 30,245 |
| Jul 9, 2025 | 24.66 | 24.67 | 24.54 | 24.59 | 24.59 | -0.28% | 57,671 |
| Jul 8, 2025 | 24.63 | 24.74 | 24.51 | 24.66 | 24.66 | 0.57% | 179,648 |
| Jul 7, 2025 | 24.59 | 24.69 | 24.50 | 24.52 | 24.52 | -1.29% | 64,439 |
| Jul 3, 2025 | 24.74 | 24.84 | 24.74 | 24.84 | 24.84 | 0.73% | 17,111 |
| Jul 2, 2025 | 24.61 | 24.70 | 24.53 | 24.66 | 24.66 | 0.37% | 57,922 |
| Jul 1, 2025 | 24.55 | 24.65 | 24.54 | 24.57 | 24.57 | 0.04% | 110,162 |
| Jun 30, 2025 | 24.34 | 24.56 | 24.30 | 24.56 | 24.56 | 1.07% | 142,868 |
| Jun 27, 2025 | 24.30 | 24.32 | 24.19 | 24.30 | 24.30 | -0.33% | 168,016 |
| Jun 26, 2025 | 24.29 | 24.38 | 24.27 | 24.38 | 24.38 | -0.20% | 35,995 |
| Jun 25, 2025 | 24.50 | 24.50 | 24.43 | 24.43 | 24.11 | -0.41% | 30,412 |
| Jun 24, 2025 | 24.37 | 24.56 | 24.37 | 24.53 | 24.21 | 1.45% | 20,786 |
| Jun 23, 2025 | 23.99 | 24.18 | 23.93 | 24.18 | 23.86 | 0.96% | 22,309 |
| Jun 20, 2025 | 24.17 | 24.17 | 23.94 | 23.95 | 23.64 | -1.20% | 104,616 |
| Jun 18, 2025 | 24.26 | 24.33 | 24.20 | 24.24 | 23.92 | -0.49% | 28,399 |
| Jun 17, 2025 | 24.51 | 24.51 | 24.27 | 24.36 | 24.04 | -0.85% | 27,548 |
| Jun 16, 2025 | 24.67 | 24.73 | 24.57 | 24.57 | 24.25 | 0.37% | 14,701 |
| Jun 13, 2025 | 24.35 | 24.50 | 24.34 | 24.48 | 24.16 | -0.85% | 111,108 |
| Jun 12, 2025 | 24.55 | 24.69 | 24.55 | 24.69 | 24.37 | 0.49% | 31,253 |
| Jun 11, 2025 | 24.48 | 24.64 | 24.48 | 24.57 | 24.25 | 0.57% | 41,565 |
| Jun 10, 2025 | 24.36 | 24.43 | 24.29 | 24.43 | 24.11 | 0.99% | 30,827 |
| Jun 9, 2025 | 24.05 | 24.24 | 24.05 | 24.19 | 23.87 | 0.42% | 32,523 |
| Jun 6, 2025 | 23.99 | 24.09 | 23.90 | 24.09 | 23.77 | 0.54% | 20,600 |
| Jun 5, 2025 | 24.08 | 24.08 | 23.71 | 23.96 | 23.65 | -0.21% | 19,269 |
| Jun 4, 2025 | 24.01 | 24.09 | 23.98 | 24.01 | 23.70 | 0.59% | 25,597 |
| Jun 3, 2025 | 23.78 | 23.87 | 23.73 | 23.87 | 23.56 | 0.51% | 27,551 |