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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.72	47.36	47.36	47.59	46.72	18,700
February 19, 2026	46.55	46.94	46.94	47.11	46.48	18,800
February 18, 2026	46.94	46.88	46.88	47.33	46.54	22,400
February 17, 2026	46.12	46.56	46.56	46.8	46	30,300
February 13, 2026	46.5	46.57	46.57	46.76	46.13	18,900
February 12, 2026	46.81	46.39	46.39	46.83	46.15	25,148
February 11, 2026	46.41	46.88	46.88	46.95	46.35	29,700
February 10, 2026	46.11	46.1	46.1	46.39	45.72	27,300
February 09, 2026	45.4	46.11	46.11	46.37	45.4	12,401
February 06, 2026	45.08	45.37	45.37	45.55	45.03	35,500
February 05, 2026	45.05	44.66	44.66	45.11	44.47	18,137
February 04, 2026	45.67	45.05	45.05	45.73	44.87	22,531
February 03, 2026	45.35	45.5	45.5	45.61	45.17	30,700
February 02, 2026	44.62	44.88	44.88	45.07	44.48	7,200
January 30, 2026	45.28	45.14	45.14	45.85	44.96	11,400
January 29, 2026	46.12	45.78	45.78	46.15	45.12	9,744
January 28, 2026	46.07	46.18	46.18	46.35	45.71	17,200
January 27, 2026	46.16	46.52	46.52	46.66	46.16	24,000
January 26, 2026	46.13	46.16	46.16	46.31	45.85	19,800
January 23, 2026	45.5	46.03	46.03	46.2	44.99	26,300
January 22, 2026	45.52	45.96	45.96	46.2	45.34	45,613
January 21, 2026	45	45.45	45.45	45.51	43.77	29,800
January 20, 2026	44.65	44.46	44.46	44.85	44.29	17,636
January 16, 2026	44.57	44.41	44.41	44.79	44.28	22,100
January 15, 2026	44.65	44.74	44.74	45.12	44.61	8,700
January 14, 2026	44.51	44.74	44.74	44.91	44.3	11,900
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

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