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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.61	24.66	24.66	24.7	24.53	57,922
July 01, 2025	24.55	24.57	24.57	24.65	24.54	110,200
June 30, 2025	24.34	24.56	24.56	24.56	24.28	142,866
June 27, 2025	24.3	24.3	24.3	24.32	24.19	168,016
June 26, 2025	24.29	24.38	24.38	24.38	24.27	36,000
June 25, 2025	24.5	24.43	24.11	24.5	24.43	30,412
June 24, 2025	24.37	24.53	24.2	24.56	24.37	20,800
June 23, 2025	23.99	24.18	23.86	24.18	23.93	22,309
June 20, 2025	24.17	23.95	23.63	24.17	23.94	104,706
June 18, 2025	24.26	24.24	23.92	24.33	24.2	28,587
June 17, 2025	24.51	24.36	24.04	24.51	24.27	27,548
June 16, 2025	24.64	24.57	24.57	24.72	24.57	14,671
June 13, 2025	24.35	24.48	24.48	24.5	24.34	111,185
June 12, 2025	24.55	24.69	24.69	24.69	24.55	31,300
June 11, 2025	24.48	24.57	24.57	24.64	24.48	41,600
June 10, 2025	24.36	24.43	24.43	24.43	24.29	30,827
June 09, 2025	24.05	24.19	24.19	24.24	24.05	32,671
June 06, 2025	23.99	24.09	24.09	24.09	23.9	20,600
June 05, 2025	24.08	23.96	23.96	24.08	23.71	19,300
June 04, 2025	24.01	24.01	24.01	24.09	23.98	25,600
June 03, 2025	23.78	23.87	23.87	23.87	23.73	27,835
June 02, 2025	23.64	23.75	23.75	23.75	23.64	82,116
May 30, 2025	23.56	23.52	23.52	23.56	23.4	30,600
May 29, 2025	23.92	23.79	23.79	23.92	23.75	26,800
May 28, 2025	23.78	23.73	23.73	23.84	23.72	33,415
May 27, 2025	23.94	23.88	23.88	23.97	23.87	29,329
May 23, 2025	23.87	24.08	24.08	24.13	23.87	20,532
May 22, 2025	24.06	24.09	24.09	24.14	24.02	36,537

First Trust Emerging Markets AlphaDEX Fund (FEM) NASDAQ