First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
38.26
+0.40 (1.06%)
At close: May 12, 2025, 4:00 PM
38.26
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.09 | 38.50 | 37.87 | 38.26 | - | 1.06% | 12,161 |
| May 9, 2025 | 37.78 | 38.10 | 37.64 | 37.86 | 37.86 | 0.17% | 9,626 |
| May 8, 2025 | 37.42 | 38.01 | 37.42 | 37.80 | 37.80 | -0.01% | 7,296 |
| May 7, 2025 | 37.79 | 37.81 | 37.26 | 37.80 | 37.80 | 0.21% | 15,260 |
| May 6, 2025 | 37.51 | 38.06 | 37.48 | 37.72 | 37.72 | -0.05% | 17,825 |
| May 5, 2025 | 37.69 | 38.12 | 37.53 | 37.74 | 37.74 | 0.16% | 15,115 |
| May 2, 2025 | 37.64 | 37.98 | 37.51 | 37.68 | 37.68 | 2.25% | 17,738 |
| May 1, 2025 | 37.15 | 37.32 | 36.63 | 36.85 | 36.85 | -0.86% | 14,698 |
| Apr 30, 2025 | 36.71 | 37.43 | 36.42 | 37.17 | 37.17 | 0.92% | 74,482 |
| Apr 29, 2025 | 36.76 | 37.31 | 36.73 | 36.83 | 36.83 | 0.38% | 15,906 |
| Apr 28, 2025 | 36.98 | 36.99 | 36.53 | 36.69 | 36.69 | -0.62% | 26,483 |
| Apr 25, 2025 | 36.60 | 36.99 | 36.49 | 36.92 | 36.92 | -0.05% | 10,262 |
| Apr 24, 2025 | 36.99 | 36.99 | 36.57 | 36.94 | 36.94 | 1.25% | 45,544 |
| Apr 23, 2025 | 36.89 | 36.94 | 36.20 | 36.49 | 36.49 | -0.01% | 17,791 |
| Apr 22, 2025 | 35.82 | 36.51 | 35.82 | 36.49 | 36.49 | 2.56% | 17,529 |
| Apr 21, 2025 | 35.70 | 35.81 | 35.21 | 35.58 | 35.58 | -0.53% | 28,015 |
| Apr 17, 2025 | 35.21 | 36.06 | 35.21 | 35.77 | 35.77 | 1.94% | 17,373 |
| Apr 16, 2025 | 35.23 | 35.55 | 34.93 | 35.09 | 35.09 | -0.23% | 16,784 |
| Apr 15, 2025 | 35.68 | 35.78 | 35.17 | 35.17 | 35.17 | -1.15% | 145,326 |
| Apr 14, 2025 | 35.32 | 35.61 | 35.08 | 35.58 | 35.58 | 2.42% | 22,820 |
| Apr 11, 2025 | 34.23 | 34.94 | 34.23 | 34.74 | 34.74 | 1.70% | 31,467 |
| Apr 10, 2025 | 34.48 | 34.67 | 33.90 | 34.16 | 34.16 | -0.32% | 28,947 |
| Apr 9, 2025 | 32.83 | 39.59 | 32.56 | 34.27 | 34.27 | 5.25% | 52,289 |
| Apr 8, 2025 | 34.30 | 34.30 | 32.31 | 32.56 | 32.56 | -1.60% | 35,035 |
| Apr 7, 2025 | 33.02 | 34.80 | 33.01 | 33.09 | 33.09 | -4.03% | 260,525 |
| Apr 4, 2025 | 35.52 | 35.52 | 34.48 | 34.48 | 34.48 | -5.89% | 21,783 |
| Apr 3, 2025 | 36.94 | 37.01 | 36.56 | 36.64 | 36.64 | -2.37% | 93,182 |
| Apr 2, 2025 | 37.31 | 37.53 | 37.24 | 37.53 | 37.53 | 0.08% | 15,949 |
| Apr 1, 2025 | 37.21 | 37.60 | 37.13 | 37.50 | 37.50 | 0.89% | 11,909 |
| Mar 31, 2025 | 37.02 | 37.25 | 36.93 | 37.17 | 37.17 | -0.99% | 13,596 |
| Mar 28, 2025 | 37.87 | 37.90 | 37.43 | 37.54 | 37.54 | -0.95% | 17,828 |
| Mar 27, 2025 | 37.73 | 38.02 | 37.73 | 37.90 | 37.90 | 0.29% | 15,775 |
| Mar 26, 2025 | 38.16 | 38.20 | 37.79 | 37.79 | 37.70 | -0.18% | 13,660 |
| Mar 25, 2025 | 38.02 | 38.05 | 37.83 | 37.86 | 37.77 | 0.21% | 24,551 |
| Mar 24, 2025 | 37.89 | 37.89 | 37.49 | 37.78 | 37.69 | 0.67% | 24,160 |
| Mar 21, 2025 | 37.56 | 37.65 | 37.46 | 37.53 | 37.44 | -1.75% | 26,751 |
| Mar 20, 2025 | 38.08 | 38.36 | 38.04 | 38.20 | 38.11 | -0.13% | 55,146 |
| Mar 19, 2025 | 38.49 | 38.50 | 38.20 | 38.25 | 38.16 | -1.49% | 47,877 |
| Mar 18, 2025 | 39.10 | 39.10 | 38.80 | 38.83 | 38.73 | -0.85% | 24,203 |
| Mar 17, 2025 | 38.68 | 39.31 | 38.68 | 39.16 | 39.07 | 1.25% | 23,180 |
| Mar 14, 2025 | 38.40 | 38.68 | 38.31 | 38.68 | 38.59 | 2.76% | 13,010 |
| Mar 13, 2025 | 37.63 | 37.83 | 37.46 | 37.64 | 37.55 | -0.05% | 16,572 |
| Mar 12, 2025 | 37.72 | 37.85 | 37.48 | 37.66 | 37.57 | -0.03% | 14,254 |
| Mar 11, 2025 | 37.69 | 37.88 | 37.36 | 37.67 | 37.58 | 0.13% | 23,363 |
| Mar 10, 2025 | 37.93 | 38.04 | 37.45 | 37.62 | 37.53 | -1.77% | 25,140 |
| Mar 7, 2025 | 38.22 | 38.38 | 38.00 | 38.30 | 38.20 | -0.09% | 20,944 |
| Mar 6, 2025 | 38.34 | 38.58 | 38.06 | 38.33 | 38.24 | 0.10% | 56,466 |
| Mar 5, 2025 | 37.80 | 38.38 | 37.74 | 38.29 | 38.20 | 2.91% | 240,837 |
| Mar 4, 2025 | 37.04 | 37.38 | 36.80 | 37.21 | 37.12 | 0.70% | 55,217 |
| Mar 3, 2025 | 37.39 | 37.41 | 36.89 | 36.95 | 36.86 | -0.29% | 15,765 |