First Trust Emerging Markets Small Cap AlphaDEX® Fund (FEMS) Historical Stock Data
39.20 ↑0.54 (1.40%)
As of April 25, 2024, 11:57am EST.
Historical Data
In the past 30 trading days, FEMS is up 0.04% a day on average. There have been 13 days where First Trust Emerging Markets Small Cap AlphaDEX® Fund closed green and 17 days where FEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38.92 | 39.20 | ↑$0.28 (0.72%) | 38.87 | 39.31 | 23.40K |
| 2024-04-25 | 38.42 | 38.66 | ↑$0.24 (0.62%) | 38.25 | 38.79 | 19.42K |
| 2024-04-24 | 38.55 | 38.55 | ↑$0.00 (0.00%) | 38.27 | 38.64 | 151.92K |
| 2024-04-23 | 38.21 | 38.33 | ↑$0.12 (0.31%) | 38.14 | 38.53 | 22.44K |
| 2024-04-22 | 38.13 | 38.25 | ↑$0.12 (0.31%) | 37.96 | 38.31 | 34.95K |
| 2024-04-19 | 37.96 | 38.09 | ↑$0.13 (0.33%) | 37.96 | 38.42 | 22.29K |
| 2024-04-18 | 38.25 | 38.10 | ↓$0.15 (-0.39%) | 38.00 | 38.34 | 26.63K |
| 2024-04-17 | 38.39 | 38.32 | ↓$0.07 (-0.18%) | 38.01 | 38.52 | 66.62K |
| 2024-04-16 | 38.15 | 38.02 | ↓$0.13 (-0.34%) | 37.90 | 38.36 | 16.09K |
| 2024-04-15 | 39.22 | 38.64 | ↓$0.58 (-1.48%) | 38.64 | 39.22 | 18.48K |
| 2024-04-12 | 39.35 | 39.14 | ↓$0.21 (-0.53%) | 38.91 | 39.39 | 25.61K |
| 2024-04-11 | 39.78 | 39.86 | ↑$0.08 (0.20%) | 39.45 | 39.95 | 22.43K |
| 2024-04-10 | 39.55 | 39.43 | ↓$0.12 (-0.30%) | 39.31 | 39.82 | 16.84K |
| 2024-04-09 | 40.18 | 40.13 | ↓$0.05 (-0.12%) | 39.76 | 40.18 | 21.15K |
| 2024-04-08 | 39.39 | 39.73 | ↑$0.34 (0.86%) | 39.39 | 39.74 | 35.70K |
| 2024-04-05 | 39.02 | 39.19 | ↑$0.17 (0.44%) | 39.02 | 39.41 | 21.02K |
| 2024-04-04 | 39.38 | 39.13 | ↓$0.25 (-0.62%) | 39.02 | 39.66 | 26.11K |
| 2024-04-03 | 38.87 | 39.16 | ↑$0.29 (0.75%) | 38.68 | 39.34 | 20.49K |
| 2024-04-02 | 38.91 | 38.87 | ↓$0.04 (-0.10%) | 38.66 | 39.04 | 28.86K |
| 2024-04-01 | 39.06 | 38.98 | ↓$0.08 (-0.20%) | 38.79 | 39.19 | 38.15K |
| 2024-03-28 | 38.90 | 38.71 | ↓$0.19 (-0.49%) | 38.71 | 39.05 | 62.76K |
| 2024-03-27 | 38.55 | 38.78 | ↑$0.23 (0.60%) | 38.46 | 38.80 | 29.73K |
| 2024-03-26 | 38.51 | 38.44 | ↓$0.07 (-0.18%) | 38.43 | 38.86 | 24.30K |
| 2024-03-25 | 39.09 | 39.08 | ↓$0.01 (-0.03%) | 38.93 | 39.14 | 22.36K |
| 2024-03-22 | 39.01 | 38.95 | ↓$0.06 (-0.15%) | 38.91 | 39.22 | 18.78K |
| 2024-03-21 | 39.50 | 39.44 | ↓$0.06 (-0.15%) | 39.21 | 39.59 | 54.98K |
| 2024-03-20 | 38.85 | 39.37 | ↑$0.52 (1.34%) | 38.80 | 39.45 | 20.67K |
| 2024-03-19 | 38.83 | 38.97 | ↑$0.14 (0.36%) | 38.64 | 38.97 | 62.05K |
| 2024-03-18 | 38.83 | 38.75 | ↓$0.08 (-0.22%) | 38.66 | 39.16 | 15.71K |
| 2024-03-15 | 38.87 | 38.84 | ↓$0.03 (-0.08%) | 38.64 | 38.97 | 50.24K |
Create an account or log in to view more rows.
$FEMS a comeback is always more fun than an all out win!!!!
$FEMS C'mon
do a spike!!
$FEMS why not Monday yet
$FEMS Momentum is building...
$FEMS so tired of this pos let's fly already
$FEMS God dammit
$FEMS lets go!!
$FEMS this is just going to go up forever
$FEMS We will not sell!
$FEMS Rug pull soon?