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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.06	43.22	43.22	43.39	42.99	8,661
December 03, 2025	42.98	43.14	43.14	43.25	42.84	11,900
December 02, 2025	43.11	43.07	43.07	43.11	42.78	13,527
December 01, 2025	42.68	42.94	42.94	43.22	40.94	7,601
November 28, 2025	42.8	42.87	42.87	42.92	42.8	4,908
November 26, 2025	42.35	42.54	42.54	42.54	42.32	5,643
November 25, 2025	41.74	42.18	42.18	42.37	41.74	17,800
November 24, 2025	41.8	41.93	41.93	42.05	41.54	9,428
November 21, 2025	41.28	41.4	41.4	41.56	41	23,800
November 20, 2025	42.21	41.58	41.58	42.4	41.34	68,500
November 19, 2025	42.06	41.83	41.83	42.23	41.6	11,100
November 18, 2025	41.82	41.93	41.93	42.17	41.66	21,800
November 17, 2025	42.1	42.06	42.06	42.49	41.99	13,800
November 14, 2025	42.05	42.43	42.43	42.67	42.04	12,524
November 13, 2025	42.79	42.34	42.34	42.8	42.11	11,500
November 12, 2025	42.45	42.48	42.48	42.66	42.14	6,739
November 11, 2025	42.34	42.55	42.55	42.77	42.28	15,000
November 10, 2025	42.08	42.34	42.34	42.5	42.01	58,300
November 07, 2025	42.13	42.05	42.05	42.24	41.41	15,809
November 06, 2025	42.66	42.23	42.23	42.66	42.07	5,845
November 05, 2025	41.9	42.46	42.46	42.7	41.9	15,200
November 04, 2025	41.98	41.89	41.89	42.19	41.65	10,938
November 03, 2025	42.4	42.67	42.67	42.95	42.32	47,100
October 31, 2025	42.1	42.27	42.27	42.56	42.03	24,230
October 30, 2025	42.06	42.31	42.31	42.5	42.06	54,602
October 29, 2025	42.69	42.64	42.64	42.99	42.41	34,300
October 28, 2025	42.17	42.35	42.35	42.92	42.04	47,144
October 27, 2025	42.52	42.65	42.65	42.85	42.37	8,100
October 24, 2025	42.43	42.56	42.56	42.98	42.25	15,412
October 23, 2025	42.57	42.45	42.45	42.61	42.24	8,000
October 22, 2025	42.18	42.16	42.16	42.4	41.2	13,831
October 21, 2025	42.47	42.16	42.16	42.49	41.92	7,316
October 20, 2025	42.41	42.44	42.44	42.74	42.16	15,300
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

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