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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.8	26.76	26.76	26.85	26.74	22,643
September 09, 2025	26.81	26.76	26.76	26.83	26.7	24,800
September 08, 2025	26.75	26.82	26.82	26.84	26.71	38,132
September 05, 2025	26.69	26.61	26.61	26.71	26.55	30,700
September 04, 2025	26.27	26.32	26.32	26.32	26.2	30,200
September 03, 2025	26.49	26.53	26.53	26.58	26.47	26,800
September 02, 2025	26.19	26.42	26.42	26.42	26.15	39,104
August 29, 2025	26.39	26.38	26.38	26.39	26.31	46,728
August 28, 2025	26.36	26.51	26.51	26.52	26.36	22,339
August 27, 2025	26.27	26.42	26.42	26.42	26.24	30,400
August 26, 2025	26.69	26.68	26.68	26.76	26.65	27,130
August 25, 2025	26.68	26.6	26.6	26.79	26.58	45,800
August 22, 2025	26.31	26.76	26.76	26.81	26.26	60,100
August 21, 2025	26.16	26.18	26.18	26.22	26.13	28,300
August 20, 2025	26.16	26.16	26.16	26.18	26.08	34,714
August 19, 2025	26	25.95	25.95	26.07	25.93	22,904
August 18, 2025	26.09	26.14	26.14	26.15	26.04	39,134
August 15, 2025	26.03	26.03	26.03	26.1	26	31,749
August 14, 2025	25.85	25.94	25.94	25.99	25.85	29,707
August 13, 2025	26.16	26.23	26.23	26.25	26.16	33,165
August 12, 2025	25.84	26.01	26.01	26.03	25.84	19,000
August 11, 2025	25.73	25.75	25.75	25.81	25.71	51,700
August 08, 2025	25.81	25.84	25.84	25.88	25.75	30,700
August 07, 2025	25.72	25.67	25.67	25.72	25.54	68,800
August 06, 2025	25.41	25.52	25.52	25.56	25.41	32,400
August 05, 2025	25.28	25.3	25.3	25.34	25.23	256,200
August 04, 2025	25.17	25.14	25.14	25.17	25.11	35,300
August 01, 2025	24.89	24.76	24.76	24.89	24.69	28,179
July 31, 2025	24.84	24.86	24.86	24.95	24.83	27,800
July 30, 2025	25.07	25.11	25.11	25.16	25.07	25,475
July 29, 2025	25.3	25.28	25.28	25.31	25.23	30,700
July 28, 2025	25.22	25.13	25.13	25.22	25.11	31,736
July 25, 2025	25.51	25.4	25.4	26.01	25.31	24,734
July 24, 2025	25.48	25.46	25.46	25.56	25.44	39,403
July 23, 2025	25.37	25.46	25.46	25.47	25.35	45,600
July 22, 2025	25.35	25.36	25.36	25.37	25.26	45,300
July 21, 2025	25.16	25.19	25.19	25.27	25.11	48,820
July 18, 2025	24.99	24.87	24.87	25.01	24.84	20,600
July 17, 2025	24.69	24.86	24.86	24.87	24.69	34,234
July 16, 2025	24.64	24.73	24.73	24.75	24.54	39,425
July 15, 2025	24.83	24.74	24.74	24.83	24.66	56,600
July 14, 2025	24.72	24.78	24.78	24.79	24.71	45,000
July 11, 2025	24.61	24.62	24.62	24.64	24.56	30,400
July 10, 2025	24.62	24.65	24.65	24.66	24.54	30,245
July 09, 2025	24.66	24.59	24.59	24.67	24.54	57,700
July 08, 2025	24.63	24.66	24.66	24.74	24.51	179,648
July 07, 2025	24.59	24.52	24.52	24.69	24.5	64,439
July 03, 2025	24.74	24.84	24.84	24.84	24.74	17,111

First Trust Emerging Markets AlphaDEX Fund (FEM) NASDAQ