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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.51	44.27	44.27	44.51	44.03	29,500
January 12, 2026	44.32	44.48	44.48	44.66	44.25	7,000
January 09, 2026	43.99	44.18	44.18	44.32	43.91	11,827
January 08, 2026	43.6	43.75	43.75	43.8	43.38	7,546
January 07, 2026	43.72	43.56	43.56	43.74	43.28	11,300
January 06, 2026	43.52	43.46	43.46	43.72	43.23	14,025
January 05, 2026	42.73	43.06	43.06	43.22	42.57	23,441
January 02, 2026	42.45	42.43	42.43	42.64	42.19	19,300
December 31, 2025	42.42	42.1	42.1	42.47	41.89	36,700
December 30, 2025	42.11	42.21	42.21	42.45	42.01	29,020
December 29, 2025	42.04	42.06	42.06	42.23	41.78	18,737
December 26, 2025	42.36	42.39	42.39	42.54	42.2	4,321
December 24, 2025	42.2	42.27	42.27	42.53	42.14	3,900
December 23, 2025	42.13	42.29	42.29	42.44	41.87	19,912
December 22, 2025	41.8	41.85	41.85	41.94	41.65	7,200
December 19, 2025	41.93	41.88	41.88	41.99	41.76	11,100
December 18, 2025	41.56	41.61	41.61	41.87	41.41	22,913
December 17, 2025	41.69	41.61	41.61	42.08	41.38	18,439
December 16, 2025	42.22	41.77	41.77	42.22	41.67	24,800
December 15, 2025	42.3	42.33	42.33	42.48	42.08	11,800
December 12, 2025	42.69	42.1	42.1	42.69	41.84	9,500
December 11, 2025	42.88	42.89	42.24	43.17	42.64	10,639
December 10, 2025	42.82	42.84	42.19	42.91	42.39	13,200
December 09, 2025	42.5	42.56	41.91	42.76	42.35	23,513
December 08, 2025	42.74	42.7	42.7	42.86	42.48	8,800
December 05, 2025	43.35	42.82	42.82	43.38	42.15	7,302
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

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