First Trust Emerging Markets AlphaDEX Fund (FEM) NASDAQ

Currency In USD

FEM Historical Return

If you invested $1000 in First Trust Emerging Markets AlphaDEX Fund (FEM) 10 years ago, it would be worth $2,191.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,394.24, while $1000 invested 1 year ago would be worth $1,248.37. This corresponds to total returns of 119.11%, 39.42%, 24.84%, respectively, with annualized returns of 8.16%, 6.87%, 24.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FEM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	30.89	30.78	30.78	30.91	30.59	60,412
July 30, 2026	30.18	30.54	30.54	30.6	30.15	112,197
July 29, 2026	30.05	29.88	29.88	30.38	29.79	97,018
July 28, 2026	30.46	30.55	30.55	30.66	30.35	251,921
July 27, 2026	31.22	31.07	31.07	31.22	30.9	73,120
July 24, 2026	31.18	31.04	31.04	31.3	31	101,247
July 23, 2026	31.53	31.49	31.49	31.66	31.33	85,268
July 22, 2026	31.74	31.91	31.91	32.01	31.74	99,828
July 21, 2026	31.3	31.39	31.39	31.45	31.19	82,384
July 20, 2026	30.71	30.56	30.56	31.06	30.54	112,518
July 17, 2026	30.45	30.82	30.82	30.85	30.39	97,770
July 16, 2026	31.4	31.34	31.34	31.51	31.25	73,971
July 15, 2026	31.82	31.85	31.85	31.9	31.49	111,800
July 14, 2026	31.59	31.66	31.66	31.74	31.53	94,708
July 13, 2026	31.7	31.44	31.44	32.06	31.41	102,891
July 10, 2026	31.85	32.07	32.07	32.11	31.76	76,791
July 09, 2026	31.53	31.71	31.71	31.76	31.53	85,118
July 08, 2026	31.07	31.37	31.37	31.42	30.93	254,473
July 07, 2026	31.29	31.1	31.1	31.4	30.98	107,654
July 06, 2026	31.97	32.16	32.16	32.19	31.97	147,500
July 02, 2026	31.83	31.43	31.43	32.06	31.2	113,771
July 01, 2026	31.54	31.48	31.48	31.75	31.48	176,808
June 30, 2026	31.73	31.99	31.99	32.04	31.73	90,391
June 29, 2026	31.41	31.64	31.64	31.67	31.1	158,489
June 26, 2026	31.2	31.35	31.35	31.53	31.12	64,293
June 25, 2026	31.87	31.52	31.52	31.87	31.32	101,930
June 24, 2026	31.56	31.55	31.55	31.65	31.32	72,648
June 23, 2026	31.77	31.77	31.77	32.02	31.71	63,289
June 22, 2026	33.11	32.96	32.96	33.19	32.92	178,341
June 18, 2026	32.65	32.62	32.62	32.73	32.5	175,780
June 17, 2026	32.55	32.05	32.05	32.7	32.05	75,388
June 16, 2026	32.46	32.18	32.18	32.61	32.17	51,199
June 15, 2026	32.9	32.78	32.78	32.9	32.73	71,043
June 12, 2026	32.07	32.14	32.14	32.67	31.78	267,697
June 11, 2026	31.21	32.03	32.03	32.28	31.17	94,690
June 10, 2026	31.41	31.16	31.16	32.04	31.08	118,752
June 09, 2026	32.04	31.65	31.65	32.16	31.13	183,698
June 08, 2026	31.81	31.62	31.62	31.83	31.58	66,040
June 05, 2026	32.01	31.3	31.3	32.01	31.2	0
June 04, 2026	32.76	32.86	32.86	32.92	32.63	72,401
June 03, 2026	33.07	32.9	32.9	35.61	32.82	89,299
June 02, 2026	33.13	33.36	33.36	33.41	33.11	71,321
June 01, 2026	32.96	33.15	33.15	33.29	32.96	78,125
May 29, 2026	32.8	32.68	32.68	32.82	32.6	66,577
May 28, 2026	32.72	32.91	32.91	33.1	32.56	102,795
May 27, 2026	33.18	33.12	33.12	33.29	33.01	110,473
May 26, 2026	33.18	33.38	33.38	33.39	33.15	116,156
May 22, 2026	32.54	32.61	32.61	32.76	32.45	85,045
May 21, 2026	31.95	32.14	32.14	32.29	31.88	376,607
May 20, 2026	31.68	32.08	32.08	32.11	31.67	81,260
May 19, 2026	31.48	31.63	31.63	31.84	31.4	109,067
May 18, 2026	32.17	32.08	32.08	32.17	31.82	92,146
May 15, 2026	32.17	32.03	32.03	32.26	31.96	78,585
May 14, 2026	33.02	33.12	33.12	33.19	32.97	93,799
May 13, 2026	33.13	33.3	33.3	33.43	33.06	64,946
May 12, 2026	33.27	33.13	33.13	33.28	32.82	99,077
May 11, 2026	33.65	33.73	33.73	33.77	33.62	138,323
May 08, 2026	33.26	33.5	33.5	33.55	33.26	75,302
May 07, 2026	33.69	33.29	33.29	33.69	33.26	121,984
May 06, 2026	33.58	33.7	33.7	33.73	33.37	219,667