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

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 $2,024.99 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 $1,303, while $1000 invested 1 year ago would be worth $1,079.99. This corresponds to total returns of 102.5%, 30.3%, 8%, respectively, with annualized returns of 7.31%, 5.43%, 8%.

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
October 21, 2026	44.97	44.55	44.55	44.97	44.37	34,849
October 20, 2026	44.65	44.7	44.7	44.79	44.03	13,696
October 19, 2026	44.14	43.83	43.83	44.14	43.56	10,437
October 16, 2026	44.64	43.93	43.93	44.64	43.73	16,802
October 15, 2026	45.15	45.2	45.2	45.55	44.89	16,068
October 14, 2026	45.75	45.51	45.51	45.75	45.26	33,827
October 13, 2026	46.23	46.02	46.02	46.27	45.79	18,042
October 12, 2026	47.18	46.71	46.71	47.18	46.49	16,889
October 09, 2026	46.87	47.2	47.2	47.4	45.61	19,498
October 08, 2026	46.19	46.24	46.24	46.66	46.01	16,169
October 07, 2026	46.31	46.08	46.08	46.31	45.87	3,956
October 06, 2026	46.32	46.31	46.31	46.7	46.04	20,774
October 05, 2026	45.89	46.06	46.06	46.37	45.82	13,473
October 02, 2026	44.75	44.78	44.78	45.05	44.45	8,356
October 01, 2026	44.29	43.97	43.97	44.29	43.54	11,648
September 30, 2026	44.47	44.14	44.14	44.58	43.96	14,549
September 29, 2026	44.42	44.45	44.45	44.59	43.93	25,006
September 28, 2026	44.31	44.21	44.21	44.52	43.89	13,062
September 25, 2026	44.55	44.78	44.78	44.9	44.5	11,853
September 24, 2026	45.03	44.64	44.64	45.19	44.21	6,892
September 23, 2026	45.73	45.07	45.07	45.73	44.8	29,893
September 22, 2026	45.66	45.64	45.64	45.67	45.28	11,064
September 21, 2026	45.86	45.86	45.86	46	45.72	36,707
September 18, 2026	45.03	45.08	45.08	45.17	44.62	46,729
September 17, 2026	44.88	44.97	44.97	46.44	44.78	15,077
September 16, 2026	45.03	44.6	44.6	45.19	44.6	5,905
September 15, 2026	45.47	45.16	45.16	45.47	44.95	140,779
September 11, 2026	46.59	46.19	46.19	46.59	46.08	6,877
September 10, 2026	46.63	46.41	46.41	46.72	46.18	11,967
September 09, 2026	47.11	47.21	47.21	47.52	47.02	33,634
September 08, 2026	47.04	47.12	47.12	47.27	46.93	10,208
September 04, 2026	46.71	46.95	46.95	47.21	46.58	58,771
September 03, 2026	46.99	46.93	46.93	48	46.45	0
September 02, 2026	46.88	47.13	47.13	47.39	46.83	40,830
September 01, 2026	46.91	46.76	46.76	47.17	46.57	106,004
August 31, 2026	47.32	47.11	47.11	47.32	46.81	50,641
August 28, 2026	47.5	47.29	47.29	47.66	46.81	234,218
August 27, 2026	47.76	47.48	47.48	47.76	44.24	53,440
August 26, 2026	46.94	47.04	47.04	47.48	46.84	39,273
August 25, 2026	46.18	46.67	46.67	46.84	46.18	67,464
August 24, 2026	46.29	46.19	46.19	46.52	46.05	51,082
August 21, 2026	46.2	46.56	46.56	46.7	46.07	64,383
August 20, 2026	45.75	45.89	45.89	46.24	45.18	84,281
August 19, 2026	46.31	45.93	45.93	46.31	45.77	39,982
August 18, 2026	45.75	45.46	45.46	45.95	45.37	483,411
August 17, 2026	46.06	45.98	45.98	46.13	45.69	39,401
August 14, 2026	45.97	45.71	45.71	45.97	45.59	25,813
August 13, 2026	45.82	45.76	45.76	46	45.48	49,001
August 12, 2026	46.03	45.88	45.88	46.03	45.57	22,867
August 11, 2026	45.77	45.21	45.21	45.77	45.19	44,344
August 10, 2026	45.63	45.46	45.46	45.65	45.34	11,992
August 07, 2026	45.44	45.3	45.3	45.44	44.83	29,919
August 06, 2026	45.25	45.11	45.11	45.42	44.9	38,573
August 05, 2026	44.83	44.91	44.91	45.3	44.83	22,922
August 04, 2026	44.37	44.84	44.84	45.01	44.37	33,763
August 03, 2026	43.47	43.86	43.86	44.01	43.47	33,425
July 31, 2026	43.44	43.4	43.4	43.62	43.05	138,276
July 30, 2026	42.78	43.2	43.2	43.39	42.78	37,417
July 29, 2026	43.05	42.76	42.76	43.16	42.43	24,862
July 28, 2026	43.42	43.52	43.52	43.84	43.34	20,447