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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.49	31.02	31.02	31.04	30.49	119,603
February 19, 2026	30.44	30.58	30.58	30.58	30.37	94,400
February 18, 2026	30.59	30.65	30.65	30.91	30.55	176,036
February 17, 2026	30.19	30.49	30.49	30.59	30.13	73,000
February 13, 2026	30.44	30.54	30.54	30.61	30.29	998,706
February 12, 2026	31.12	30.62	30.62	31.12	30.57	134,232
February 11, 2026	30.75	30.89	30.89	30.91	30.52	65,715
February 10, 2026	30.48	30.45	30.45	30.5	30.36	111,348
February 09, 2026	29.95	30.36	30.36	30.37	29.95	125,300
February 06, 2026	29.48	29.89	29.89	29.89	29.48	679,700
February 05, 2026	29.31	29.16	29.16	29.4	29.15	111,148
February 04, 2026	30.01	29.65	29.65	30.01	29.51	104,419
February 03, 2026	29.58	29.66	29.66	29.73	29.42	145,900
February 02, 2026	29.03	29.21	29.21	29.27	29.03	208,625
January 30, 2026	29.83	29.45	29.45	29.88	29.29	78,500
January 29, 2026	30.82	30.47	30.47	30.82	30.05	194,229
January 28, 2026	30.55	30.58	30.58	32.98	30.32	111,306
January 27, 2026	30.03	30.29	30.29	30.31	30.03	117,319
January 26, 2026	29.87	29.98	29.98	30.11	29.87	93,700
January 23, 2026	29.44	29.73	29.73	29.76	29.36	216,206
January 22, 2026	29.38	29.47	29.47	30.91	29.32	84,100
January 21, 2026	29.04	29.14	29.14	29.21	28.95	35,500
January 20, 2026	28.87	28.91	28.91	29.04	28.84	35,600
January 16, 2026	28.91	28.87	28.87	28.91	28.7	64,100
January 15, 2026	28.99	29.08	29.08	29.19	28.93	95,202
January 14, 2026	28.9	28.97	28.97	28.98	28.84	27,400
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

First Trust Emerging Markets AlphaDEX Fund (FEM) NASDAQ