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 $2,166.69 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,475.59, while $1000 invested 1 year ago would be worth $1,244.62. This corresponds to total returns of 116.67%, 47.56%, 24.46%, respectively, with annualized returns of 8.04%, 8.09%, 24.46%.

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
October 21, 2026	32.54	32.52	32.52	32.59	32.36	66,613
October 20, 2026	32.15	32.43	32.43	32.49	32.15	83,691
October 19, 2026	32.32	32.18	32.18	32.33	32.14	73,611
October 16, 2026	32.44	32.18	32.18	32.44	32.12	73,313
October 15, 2026	32.43	32.65	32.65	32.71	32.34	98,750
October 14, 2026	32.84	32.8	32.8	32.85	32.7	77,317
October 13, 2026	33.03	33.13	33.13	33.15	33.01	54,349
October 12, 2026	33.17	33.13	33.13	33.2	33.06	49,821
October 09, 2026	33.05	33.16	33.16	33.18	33.05	79,314
October 08, 2026	32.78	32.72	32.72	32.92	32.65	117,500
October 07, 2026	33.02	32.94	32.94	33.04	32.89	84,186
October 06, 2026	33.44	33.35	33.35	33.51	33.3	102,598
October 05, 2026	33.31	33.31	33.31	33.42	33.26	66,220
October 02, 2026	32.65	32.71	32.71	32.75	32.46	122,574
October 01, 2026	32.11	32.09	32.09	32.16	31.87	138,708
September 30, 2026	32.37	32.21	32.21	32.37	32.1	92,124
September 29, 2026	32.23	32.19	32.19	32.28	32.01	515,258
September 28, 2026	32.27	32.29	32.29	32.35	32.09	42,378
September 25, 2026	32.54	32.6	32.6	32.71	32.45	82,800
September 24, 2026	32.63	32.48	32.48	32.68	32.38	53,306
September 23, 2026	33.09	32.76	32.76	33.09	32.7	95,077
September 22, 2026	33.08	33.29	33.29	33.35	33.06	102,064
September 21, 2026	33.13	33.36	33.36	33.44	33.07	37,420
September 18, 2026	32.82	32.86	32.86	32.91	32.7	74,834
September 17, 2026	32.87	32.93	32.93	32.95	32.77	39,242
September 16, 2026	32.75	32.54	32.54	32.84	32.36	65,317
September 15, 2026	32.7	32.68	32.68	32.73	32.55	43,281
September 11, 2026	33.51	33.44	33.44	33.55	33.39	171,360
September 10, 2026	33.24	33.22	33.22	33.37	33.18	62,539
September 09, 2026	33.88	33.81	33.81	33.96	33.69	55,493
September 08, 2026	33.46	33.45	33.45	33.6	33.37	103,319
September 04, 2026	33.29	33.57	33.57	33.65	33.29	124,360
September 03, 2026	33.24	33.4	33.4	33.45	33.13	36,141
September 02, 2026	33.15	33.32	33.32	33.34	33.11	51,709
September 01, 2026	33.17	33.17	33.17	33.44	33.1	102,643
August 31, 2026	33.11	33.01	33.01	33.11	32.89	106,526
August 28, 2026	33.32	33	33	33.4	32.95	81,782
August 27, 2026	33.22	33.28	33.28	33.34	33.13	65,501
August 26, 2026	33.01	33.01	33.01	33.08	32.95	72,335
August 25, 2026	32.84	32.99	32.99	33.02	32.82	55,523
August 24, 2026	32.63	32.58	32.58	32.63	32.45	56,077
August 21, 2026	32.93	32.88	32.88	32.99	32.83	82,454
August 20, 2026	32.44	32.55	32.55	32.72	32.44	55,053
August 19, 2026	32.68	32.61	32.61	32.75	32.5	76,937
August 18, 2026	32.56	32.39	32.39	32.66	32.36	86,609
August 17, 2026	32.86	32.85	32.85	33.02	32.81	77,612
August 14, 2026	32.41	32.39	32.39	32.46	32.26	69,677
August 13, 2026	32.27	32.28	32.28	32.4	32.15	92,041
August 12, 2026	32.53	32.45	32.45	32.55	32.41	0
August 11, 2026	32.18	32.01	32.01	32.2	31.93	0
August 10, 2026	32.26	32.17	32.17	32.26	32.12	57,205
August 07, 2026	32.26	32.21	32.21	32.26	32.04	46,465
August 06, 2026	32.01	32.15	32.15	32.34	31.98	78,327
August 05, 2026	32.12	31.99	31.99	32.14	31.95	134,666
August 04, 2026	31.78	32.07	32.07	32.13	31.74	85,314
August 03, 2026	30.95	31.12	31.12	31.17	30.88	228,703
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