First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) NASDAQ

47.80

+0.305(+0.64%)

Updated at June 02 04:00PM

Currency In USD

FEMS Historical Return

If you invested $1000 in First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) 10 years ago, it would be worth $2,522.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,205.12, while $1000 invested 1 year ago would be worth $1,268.44. This corresponds to total returns of 152.22%, 20.51%, 26.84%, respectively, with annualized returns of 9.69%, 3.8%, 26.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FEMS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	47.81	47.8	47.8	47.99	47.43	32,195
June 01, 2026	47.25	47.49	47.49	47.73	44.28	35,136
May 29, 2026	47.18	46.92	46.92	47.19	46.7	33,275
May 28, 2026	46.47	47.13	47.13	47.31	46.47	71,573
May 27, 2026	47.09	46.9	46.9	47.27	46.67	34,160
May 26, 2026	47.35	47.29	47.29	47.51	46.9	31,671
May 22, 2026	47	46.79	46.79	47.06	46.6	47,144
May 21, 2026	45.99	45.92	45.92	46.18	45.26	57,314
May 20, 2026	45.84	46.51	46.51	46.71	45.84	46,056
May 19, 2026	45.73	45.75	45.75	46.02	45.64	17,775
May 18, 2026	46.8	46.46	46.46	46.93	46.13	67,989
May 15, 2026	46.89	46.62	46.62	46.89	46.38	34,571
May 14, 2026	47.78	47.79	47.79	48.05	47.61	22,950
May 13, 2026	47.64	47.43	47.43	47.84	47.41	40,386
May 12, 2026	48.02	47.8	47.8	48.26	47.4	37,326
May 11, 2026	48.77	48.47	48.47	48.77	48.28	51,503
May 08, 2026	48.45	48.52	48.52	48.85	48.43	36,243
May 07, 2026	49.41	48.51	48.51	49.42	48.27	36,502
May 06, 2026	48.52	49.3	49.3	49.49	48.52	49,518
May 05, 2026	47.82	48.27	48.27	48.46	47.77	41,529
May 04, 2026	47.78	47.35	47.35	47.9	47.13	35,445
May 01, 2026	47.7	47.7	47.7	47.99	47.49	33,576
April 30, 2026	47.05	47.76	47.76	47.76	47.05	20,725
April 29, 2026	47.16	46.65	46.65	47.22	46.45	91,905
April 28, 2026	46.64	46.98	46.98	47.18	46.64	33,736
April 27, 2026	47.34	47.01	47.01	47.39	46.81	32,124
April 24, 2026	47.48	47.48	47.48	47.71	47.17	26,882
April 23, 2026	48.03	47.58	47.58	48.3	47.48	35,169
April 22, 2026	48.5	48.51	48.51	48.86	48.29	42,508
April 21, 2026	48.49	48.12	48.12	48.81	48.11	29,131
April 20, 2026	48.6	48.64	48.64	48.9	48.36	29,573
April 17, 2026	49.08	48.95	48.95	49.28	48.73	37,171
April 16, 2026	47.95	48.02	48.02	48.27	47.87	17,534
April 15, 2026	47.74	48.05	48.05	48.27	47.72	26,131
April 14, 2026	48.38	48.11	48.11	48.38	47.86	33,233
April 13, 2026	47.68	48.16	48.16	48.29	47.41	62,816
April 10, 2026	47.55	47.76	47.76	47.95	47.37	52,543
April 09, 2026	46.64	47.33	47.33	47.6	46.58	38,268
April 08, 2026	45.93	47	47	47.19	45.93	41,907
April 07, 2026	45.51	45.48	45.48	45.51	44.77	26,000
April 06, 2026	45.65	45.48	45.48	45.7	45.25	22,400
April 02, 2026	45.07	45.41	45.41	45.76	45.07	49,048
April 01, 2026	45.53	45.76	45.76	46.18	45.32	21,244
March 31, 2026	44.75	45.55	45.55	45.55	44.41	28,730
March 30, 2026	44.73	44.76	44.53	45.09	44.39	31,508
March 27, 2026	44.57	44.36	44.36	44.95	44.14	29,567
March 26, 2026	44.77	44.08	44.08	44.77	44.08	31,042
March 25, 2026	45.74	45.55	45.25	45.89	45.26	31,143
March 24, 2026	44.14	44.18	43.89	44.6	43.82	74,101
March 23, 2026	44.03	44.74	44.44	45.04	44.03	31,912
March 20, 2026	44.45	43.91	43.62	44.8	43.7	34,474
March 19, 2026	44.75	44.99	44.83	45.06	44.35	29,847
March 18, 2026	45	44.91	44.61	45.67	44.84	14,666
March 17, 2026	45.79	45.3	45	45.79	45.08	24,439
March 16, 2026	44.83	45.09	44.79	45.3	44.69	36,319
March 13, 2026	45.14	44.43	44.34	45.47	44.39	29,885
March 12, 2026	45.66	44.87	44.57	45.66	44.63	29,981
March 11, 2026	45.97	45.76	45.46	45.99	45.39	19,917
March 10, 2026	45.74	45.62	45.31	46.47	45.38	24,379
March 09, 2026	44.27	45.23	44.93	45.3	44.09	27,402