First Trust Emerging Markets AlphaDEX® Fund (FEM) Historical Stock Data
24.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEM is up 0.13% a day on average. There have been 14 days where First Trust Emerging Markets AlphaDEX® Fund closed green and 16 days where FEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 23.93 | 24.08 | ↑$0.15 (0.63%) | 23.92 | 24.08 | 46.94K |
| 2025-05-19 | 23.75 | 23.98 | ↑$0.23 (0.97%) | 23.74 | 23.98 | 92.59K |
| 2025-05-16 | 23.68 | 23.74 | ↑$0.06 (0.25%) | 23.65 | 23.76 | 43.70K |
| 2025-05-15 | 23.76 | 23.75 | ↓$0.01 (-0.04%) | 23.63 | 23.76 | 55.22K |
| 2025-05-14 | 23.87 | 23.72 | ↓$0.15 (-0.61%) | 23.72 | 23.87 | 36.56K |
| 2025-05-13 | 23.45 | 23.63 | ↑$0.18 (0.77%) | 23.45 | 23.74 | 159.95K |
| 2025-05-12 | 23.46 | 23.41 | ↓$0.05 (-0.21%) | 23.33 | 23.46 | 65.51K |
| 2025-05-09 | 23.36 | 23.26 | ↓$0.10 (-0.43%) | 23.24 | 23.36 | 24.93K |
| 2025-05-08 | 23.08 | 23.08 | ↑$0.00 (0.00%) | 23.01 | 23.14 | 49.73K |
| 2025-05-07 | 23.01 | 22.91 | ↓$0.10 (-0.43%) | 22.91 | 23.04 | 26.39K |
| 2025-05-06 | 23.03 | 23.22 | ↑$0.18 (0.80%) | 23.03 | 23.23 | 66.18K |
| 2025-05-05 | 23.16 | 23.08 | ↓$0.08 (-0.35%) | 23.07 | 23.19 | 79.87K |
| 2025-05-02 | 23.04 | 23.01 | ↓$0.03 (-0.13%) | 22.95 | 23.09 | 30.34K |
| 2025-05-01 | 22.63 | 22.52 | ↓$0.11 (-0.49%) | 22.49 | 22.63 | 35.59K |
| 2025-04-30 | 22.50 | 22.60 | ↑$0.10 (0.44%) | 22.46 | 22.67 | 20.32K |
| 2025-04-29 | 22.68 | 22.61 | ↓$0.07 (-0.31%) | 22.61 | 22.73 | 23.27K |
| 2025-04-28 | 22.65 | 22.71 | ↑$0.06 (0.26%) | 22.59 | 22.72 | 22.71K |
| 2025-04-25 | 22.56 | 22.57 | ↑$0.01 (0.04%) | 22.50 | 22.59 | 31.95K |
| 2025-04-24 | 22.44 | 22.69 | ↑$0.25 (1.11%) | 22.44 | 22.72 | 33.19K |
| 2025-04-23 | 22.57 | 22.40 | ↓$0.17 (-0.77%) | 22.37 | 22.59 | 53.42K |
| 2025-04-22 | 22.08 | 22.23 | ↑$0.15 (0.66%) | 22.08 | 22.37 | 34.90K |
| 2025-04-21 | 21.90 | 21.79 | ↓$0.11 (-0.48%) | 21.68 | 21.90 | 98.18K |
| 2025-04-17 | 21.88 | 21.85 | ↓$0.03 (-0.14%) | 21.80 | 21.99 | 48.52K |
| 2025-04-16 | 21.87 | 21.76 | ↓$0.11 (-0.50%) | 21.62 | 21.91 | 35.78K |
| 2025-04-15 | 21.85 | 21.81 | ↓$0.04 (-0.18%) | 21.81 | 21.96 | 161.83K |
| 2025-04-14 | 21.77 | 21.88 | ↑$0.11 (0.51%) | 21.76 | 22.00 | 71.30K |
| 2025-04-11 | 20.95 | 21.58 | ↑$0.63 (3.01%) | 20.95 | 22.00 | 144.64K |
| 2025-04-10 | 21.24 | 20.95 | ↓$0.29 (-1.37%) | 20.59 | 21.24 | 67.31K |
| 2025-04-09 | 20.17 | 21.24 | ↑$1.07 (5.30%) | 20.11 | 21.26 | 111.37K |
| 2025-04-08 | 20.89 | 19.94 | ↓$0.95 (-4.55%) | 19.74 | 20.89 | 150.35K |
Create an account or log in to view more rows.
$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!!!
$FEM beauty. Bag secured
$FEM Pack it up boys.
$FEM bear trap?