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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.92	28.76	28.76	28.94	28.73	65,400
January 12, 2026	28.67	28.99	28.99	29	28.67	47,891
January 09, 2026	28.48	28.66	28.66	28.76	28.48	91,415
January 08, 2026	28.14	28.31	28.31	28.33	28.13	60,200
January 07, 2026	28.42	28.39	28.39	28.42	28.27	149,535
January 06, 2026	28.35	28.38	28.38	28.49	28.35	81,600
January 05, 2026	27.83	28.03	28.03	28.06	27.79	37,600
January 02, 2026	27.82	27.82	27.82	27.85	27.71	39,120
December 31, 2025	27.43	27.35	27.35	27.43	27.28	39,900
December 30, 2025	27.5	27.51	27.51	27.56	27.48	67,600
December 29, 2025	27.34	27.39	27.39	27.39	27.28	26,600
December 26, 2025	27.47	27.64	27.64	27.66	27.47	28,104
December 24, 2025	27.48	27.44	27.44	27.48	27.41	15,124
December 23, 2025	27.27	27.48	27.48	27.49	27.27	34,200
December 22, 2025	27.23	27.31	27.31	27.33	27.21	25,742
December 19, 2025	26.95	27.09	27.09	27.14	26.95	34,400
December 18, 2025	26.72	26.71	26.71	26.98	26.66	30,325
December 17, 2025	26.72	26.5	26.5	26.76	26.48	20,000
December 16, 2025	26.65	26.59	26.59	26.66	26.55	25,029
December 15, 2025	27.04	26.93	26.93	27.05	26.88	31,000
December 12, 2025	27.19	26.89	26.89	27.19	26.82	35,800
December 11, 2025	26.96	27.08	26.87	27.17	26.95	50,041
December 10, 2025	26.92	27.11	26.9	27.15	26.9	30,101
December 09, 2025	26.73	26.84	26.84	26.85	26.73	31,900
December 08, 2025	27.19	27.04	27.04	27.19	26.99	21,031
December 05, 2025	27.47	27.26	27.26	27.53	27.23	29,700
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

First Trust Emerging Markets AlphaDEX Fund (FEM) NASDAQ