First Trust Emerging Markets AlphaDEX Fund - FEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.15	27.14	27.14	27.16	27.08	24,620
December 03, 2025	26.99	27.12	27.12	27.12	26.98	35,133
December 02, 2025	27.09	27.11	27.11	27.13	27.01	64,800
December 01, 2025	27.13	27.13	27.13	27.21	27.11	64,600
November 28, 2025	26.99	27.08	27.08	27.08	26.96	12,516
November 26, 2025	26.69	26.84	26.84	26.88	26.66	41,500
November 25, 2025	26.46	26.65	26.65	26.65	26.37	48,800
November 24, 2025	26.22	26.45	26.45	26.48	26.22	108,500
November 21, 2025	26.06	26.21	26.21	26.31	25.93	40,000
November 20, 2025	26.87	26.35	26.35	26.9	26.34	25,321
November 19, 2025	26.68	26.67	26.67	26.82	26.57	41,500
November 18, 2025	26.59	26.63	26.63	26.72	26.5	34,047
November 17, 2025	26.99	26.85	26.85	27.08	26.8	29,200
November 14, 2025	27.3	27.43	27.43	27.51	27.28	49,600
November 13, 2025	27.72	27.46	27.46	27.72	27.4	44,000
November 12, 2025	27.53	27.55	27.55	27.57	27.47	19,825
November 11, 2025	27.51	27.54	27.54	27.55	27.43	27,136
November 10, 2025	27.32	27.47	27.47	27.48	27.25	27,700
November 07, 2025	26.89	27.01	27.01	27.02	26.82	29,700
November 06, 2025	27.24	27.15	27.15	27.31	27.07	19,140
November 05, 2025	26.76	26.96	26.96	27.01	26.76	25,342
November 04, 2025	26.68	26.6	26.6	26.77	26.48	35,200
November 03, 2025	27.14	27.14	27.14	27.17	27.06	41,504
October 31, 2025	26.97	26.98	26.98	27	26.86	37,342
October 30, 2025	27.11	27.08	27.08	27.18	27.06	28,800
October 29, 2025	27.18	27.04	27.04	27.19	27	27,700
October 28, 2025	26.85	26.98	26.98	27	26.8	29,525
October 27, 2025	26.99	27.03	27.03	27.05	26.94	23,100
October 24, 2025	26.88	26.79	26.79	26.88	26.79	29,543
October 23, 2025	26.48	26.54	26.54	26.62	26.46	57,300
October 22, 2025	26.36	26.36	26.36	26.42	26.23	17,926
October 21, 2025	26.53	26.42	26.42	26.53	26.38	31,400
October 20, 2025	26.43	26.54	26.54	26.57	26.38	48,301
October 17, 2025	26.22	26.37	26.37	26.4	26.22	98,443
October 16, 2025	26.77	26.74	26.74	26.85	26.66	93,434
October 15, 2025	26.6	26.63	26.63	26.72	26.55	31,800
October 14, 2025	26.16	26.2	26.2	26.46	26.16	147,435
October 13, 2025	26.6	26.63	26.63	26.71	26.52	47,746
October 10, 2025	26.72	25.89	25.89	26.72	25.85	42,346
October 09, 2025	27.16	26.83	26.83	27.16	26.75	25,905
October 08, 2025	26.96	27.03	27.03	27.06	26.91	30,700
October 07, 2025	27.03	26.82	26.82	27.03	26.78	81,844
October 06, 2025	27.08	27.07	27.07	27.09	27.03	24,406
October 03, 2025	27.1	27.06	27.06	27.12	27.02	20,400
October 02, 2025	27.21	27.07	27.07	27.21	26.95	15,112
October 01, 2025	27.08	27.1	27.1	27.18	27.04	40,817
September 30, 2025	26.99	27.1	27.1	27.1	26.98	43,203
September 29, 2025	26.97	26.92	26.92	26.97	26.87	55,100
September 26, 2025	26.65	26.76	26.76	26.77	26.62	17,143
September 25, 2025	26.74	26.64	26.64	26.78	26.6	53,611
September 24, 2025	27.19	27.1	26.82	27.21	27.07	29,709
September 23, 2025	27.3	27.29	27	27.37	27.28	22,100
September 22, 2025	27.33	27.41	27.12	27.41	27.26	23,300
September 19, 2025	27.18	27.28	27.28	27.35	27.17	29,100
September 18, 2025	27.12	27.09	27.09	27.13	27.02	28,300
September 17, 2025	27.39	27.28	27.28	27.47	27.23	37,599
September 16, 2025	27.28	27.28	27.28	27.3	27.12	64,100
September 15, 2025	27.29	27.26	27.26	27.31	27.21	22,300
September 12, 2025	27.11	27.06	27.06	27.12	27.06	22,118
September 11, 2025	26.7	27.08	27.08	28.88	26.25	22,800

First Trust Emerging Markets AlphaDEX Fund (FEM) NASDAQ