First Trust Emerging Markets AlphaDEX® Fund (FEM) Historical Stock Data
27.08 ↓0.03 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEM is up 0.07% a day on average. There have been 20 days where First Trust Emerging Markets AlphaDEX® Fund closed green and 10 days where FEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 26.96 | 27.08 | ↑$0.12 (0.44%) | 26.95 | 27.17 | 37.48K |
| 2025-12-10 | 26.92 | 27.11 | ↑$0.19 (0.71%) | 26.90 | 27.15 | 28.46K |
| 2025-12-09 | 26.73 | 26.84 | ↑$0.11 (0.41%) | 26.73 | 26.85 | 29.01K |
| 2025-12-08 | 27.19 | 27.04 | ↓$0.15 (-0.55%) | 26.99 | 27.19 | 18.74K |
| 2025-12-05 | 27.47 | 27.26 | ↓$0.21 (-0.76%) | 27.23 | 27.53 | 26.92K |
| 2025-12-04 | 27.14 | 27.14 | ↑$0.00 (0.00%) | 27.06 | 27.16 | 24.62K |
| 2025-12-03 | 26.99 | 27.12 | ↑$0.13 (0.48%) | 26.98 | 27.12 | 32.80K |
| 2025-12-02 | 27.09 | 27.11 | ↑$0.02 (0.07%) | 27.01 | 27.13 | 52.54K |
| 2025-12-01 | 27.18 | 27.13 | ↓$0.05 (-0.18%) | 27.11 | 27.21 | 64.53K |
| 2025-11-28 | 26.99 | 27.08 | ↑$0.09 (0.32%) | 26.96 | 27.08 | 11.90K |
| 2025-11-26 | 26.69 | 26.84 | ↑$0.15 (0.57%) | 26.66 | 26.88 | 31.30K |
| 2025-11-25 | 26.46 | 26.65 | ↑$0.19 (0.72%) | 26.37 | 26.65 | 47.20K |
| 2025-11-24 | 26.22 | 26.45 | ↑$0.23 (0.88%) | 26.22 | 26.48 | 108.10K |
| 2025-11-21 | 26.06 | 26.21 | ↑$0.15 (0.58%) | 25.93 | 26.31 | 39.97K |
| 2025-11-20 | 26.87 | 26.35 | ↓$0.52 (-1.93%) | 26.34 | 26.90 | 22.73K |
| 2025-11-19 | 26.68 | 26.67 | ↓$0.01 (-0.03%) | 26.57 | 26.82 | 40.05K |
| 2025-11-18 | 26.59 | 26.63 | ↑$0.04 (0.13%) | 26.50 | 26.72 | 30.14K |
| 2025-11-17 | 26.99 | 26.85 | ↓$0.14 (-0.52%) | 26.80 | 27.08 | 24.25K |
| 2025-11-14 | 27.30 | 27.43 | ↑$0.13 (0.46%) | 27.28 | 27.51 | 47.42K |
| 2025-11-13 | 27.72 | 27.46 | ↓$0.27 (-0.96%) | 27.40 | 27.72 | 36.38K |
| 2025-11-12 | 27.53 | 27.55 | ↑$0.02 (0.06%) | 27.47 | 27.57 | 19.76K |
| 2025-11-11 | 27.51 | 27.54 | ↑$0.02 (0.09%) | 27.43 | 27.55 | 17.61K |
| 2025-11-10 | 27.32 | 27.47 | ↑$0.15 (0.55%) | 27.26 | 27.48 | 22.33K |
| 2025-11-07 | 26.87 | 27.01 | ↑$0.14 (0.54%) | 26.82 | 27.02 | 22.26K |
| 2025-11-06 | 27.24 | 27.15 | ↓$0.09 (-0.34%) | 27.07 | 27.31 | 18.22K |
| 2025-11-05 | 26.76 | 26.96 | ↑$0.20 (0.74%) | 26.76 | 27.01 | 24.17K |
| 2025-11-04 | 26.69 | 26.60 | ↓$0.09 (-0.33%) | 26.48 | 26.77 | 27.82K |
| 2025-11-03 | 27.14 | 27.14 | ↑$0.00 (0.00%) | 27.06 | 27.17 | 35.85K |
| 2025-10-31 | 26.97 | 26.98 | ↑$0.01 (0.04%) | 26.86 | 27.00 | 35.78K |
| 2025-10-30 | 27.11 | 27.08 | ↓$0.03 (-0.10%) | 27.08 | 27.18 | 26.49K |
Create an account or log in to view more rows.
$FEM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FEM buy
$FEM what happen
$FEM go time
$FEM HODL
$FEM I blocked some bears and I liked it!
$FEM buy and HODL
$FEM just waiting ….
$FEM LFFGG
$FEM hold and buy… go green go!!!