First Trust Emerging Markets Small Cap AlphaDEX Fund - FEMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	41.8	41.86	41.86	42.21	41.49	10,100
October 16, 2025	42.57	42.5	42.5	42.93	42.2	14,848
October 15, 2025	42.53	42.34	42.34	42.72	42.09	30,846
October 14, 2025	41.39	41.9	41.9	42.02	41.39	9,037
October 13, 2025	43.03	42.58	42.58	43.03	42.03	20,009
October 10, 2025	43.26	42.03	42.03	43.38	41.88	8,208
October 09, 2025	43.78	43.32	43.32	43.78	43.04	5,029
October 08, 2025	43.82	43.68	43.68	43.82	43.52	8,001
October 07, 2025	43.82	43.43	43.43	43.85	43.43	7,717
October 06, 2025	43.98	44.06	44.06	44.2	43.73	7,231
October 03, 2025	44.23	44.11	44.11	44.3	43.69	7,600
October 02, 2025	44.49	43.97	43.97	44.49	43.72	77,700
October 01, 2025	44.61	44.36	44.36	44.61	44.03	12,235
September 30, 2025	44.08	44.18	44.18	44.4	43.75	27,600
September 29, 2025	44.25	43.95	43.95	44.32	43.68	33,200
September 26, 2025	43.1	43.58	43.58	43.77	43.1	14,700
September 25, 2025	43.46	43.61	43.61	44.02	43.24	14,235
September 24, 2025	44.7	44.22	43.69	44.74	44.08	16,303
September 23, 2025	44.62	44.58	44.04	44.75	44.41	5,030
September 22, 2025	44.95	44.7	44.16	45.04	44.51	12,100
September 19, 2025	44.97	44.68	44.68	45.1	44.26	8,723
September 18, 2025	45.04	44.84	44.84	45.05	44.46	21,402
September 17, 2025	44.76	44.87	44.87	45.1	44.63	10,922
September 16, 2025	44.71	44.84	44.84	44.98	44.54	9,629
September 15, 2025	44.49	44.79	44.79	44.97	44.49	22,700
September 12, 2025	44.35	44.4	44.4	44.57	44.1	10,723
September 11, 2025	43.88	44.19	44.19	44.46	43.88	59,427
September 10, 2025	43.96	43.97	43.97	44.12	43.79	14,343
September 09, 2025	43.9	44.05	44.05	44.2	43.8	15,200
September 08, 2025	43.76	43.98	43.98	44.18	43.66	8,131
September 05, 2025	43.92	43.99	43.99	44.13	43.69	8,197
September 04, 2025	43.31	43.44	43.44	43.67	43.15	7,834
September 03, 2025	43.25	43.51	43.51	43.76	43.2	14,000
September 02, 2025	42.79	43.24	43.24	43.48	42.79	14,400
August 29, 2025	43.43	43.79	43.79	43.96	43.4	13,906
August 28, 2025	43.4	43.62	43.62	43.8	43.4	19,200
August 27, 2025	43.51	43.52	43.52	43.75	42.95	15,800
August 26, 2025	43.74	43.81	43.81	44.07	43.47	17,700
August 25, 2025	43.99	43.82	43.82	44.19	43.62	13,810
August 22, 2025	42.86	43.71	43.71	43.71	42.86	11,100
August 21, 2025	43.02	42.81	42.81	43.05	42.58	117,514
August 20, 2025	43.03	42.92	42.92	43.05	42.46	47,000
August 19, 2025	42.98	42.81	42.81	43.05	42.56	7,200
August 18, 2025	42.89	42.94	42.94	43.05	42.4	10,786
August 15, 2025	42.68	42.86	42.86	43.03	42.66	11,100
August 14, 2025	42.51	42.68	42.68	42.86	42.29	15,118
August 13, 2025	42.75	42.92	42.92	42.93	42.75	16,100
August 12, 2025	42.48	43.04	43.04	43.28	42.48	3,206
August 11, 2025	42.88	42.55	42.55	42.88	42.29	7,800
August 08, 2025	42.51	42.67	42.67	43.01	42.38	10,535
August 07, 2025	42.43	42.65	42.65	42.91	42.22	11,200
August 06, 2025	41.94	42.51	42.51	42.72	41.94	21,100
August 05, 2025	41.68	41.82	41.82	41.82	41.59	8,926
August 04, 2025	41.49	41.53	41.53	41.66	41.4	17,900
August 01, 2025	41.36	41.27	41.27	41.49	41.13	7,600
July 31, 2025	41.86	41.18	41.18	41.86	41	12,312
July 30, 2025	41.8	41.58	41.58	41.88	41.33	8,437
July 29, 2025	41.82	41.73	41.73	42	41.5	14,600
July 28, 2025	39.91	41.2	41.2	41.96	39.91	107,700
July 25, 2025	41.73	41.51	41.51	41.73	41.17	8,600

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