First Trust Emerging Markets Small Cap AlphaDEX® Fund (FEMS) Historical Stock Data
41.61 ↓0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEMS is down -0.07% a day on average. There have been 17 days where First Trust Emerging Markets Small Cap AlphaDEX® Fund closed green and 13 days where FEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 41.67 | 41.61 | ↓$0.06 (-0.15%) | 41.41 | 41.87 | 17.16K |
| 2025-12-17 | 41.69 | 41.61 | ↓$0.08 (-0.19%) | 41.38 | 42.08 | 16.34K |
| 2025-12-16 | 42.22 | 41.77 | ↓$0.45 (-1.07%) | 41.67 | 42.22 | 21.41K |
| 2025-12-15 | 42.30 | 42.33 | ↑$0.03 (0.07%) | 42.08 | 42.48 | 10.95K |
| 2025-12-12 | 42.69 | 42.10 | ↓$0.59 (-1.38%) | 41.84 | 42.69 | 8.98K |
| 2025-12-11 | 42.88 | 42.89 | ↑$0.01 (0.03%) | 42.64 | 43.17 | 9.93K |
| 2025-12-10 | 42.82 | 42.84 | ↑$0.02 (0.04%) | 42.40 | 42.91 | 11.22K |
| 2025-12-09 | 42.50 | 42.56 | ↑$0.06 (0.13%) | 42.35 | 42.76 | 21.28K |
| 2025-12-08 | 42.74 | 42.70 | ↓$0.05 (-0.11%) | 42.48 | 42.86 | 8.54K |
| 2025-12-05 | 43.35 | 42.82 | ↓$0.53 (-1.22%) | 42.15 | 43.38 | 6.99K |
| 2025-12-04 | 43.06 | 43.23 | ↑$0.16 (0.38%) | 43.02 | 43.39 | 8.27K |
| 2025-12-03 | 42.98 | 43.14 | ↑$0.16 (0.38%) | 42.84 | 43.25 | 10.52K |
| 2025-12-02 | 43.11 | 42.96 | ↓$0.15 (-0.35%) | 42.78 | 43.11 | 13.53K |
| 2025-12-01 | 42.68 | 42.94 | ↑$0.26 (0.60%) | 40.94 | 43.20 | 6.94K |
| 2025-11-28 | 42.80 | 42.87 | ↑$0.07 (0.16%) | 42.80 | 42.92 | 4.89K |
| 2025-11-26 | 42.35 | 42.54 | ↑$0.19 (0.44%) | 42.32 | 42.54 | 5.39K |
| 2025-11-25 | 41.74 | 42.18 | ↑$0.44 (1.06%) | 41.74 | 42.37 | 16.33K |
| 2025-11-24 | 41.80 | 41.93 | ↑$0.13 (0.30%) | 41.54 | 42.05 | 9.25K |
| 2025-11-21 | 41.18 | 41.40 | ↑$0.22 (0.53%) | 41.00 | 41.56 | 20.51K |
| 2025-11-20 | 42.21 | 41.58 | ↓$0.63 (-1.49%) | 41.34 | 42.40 | 67.20K |
| 2025-11-19 | 42.01 | 41.83 | ↓$0.18 (-0.44%) | 41.60 | 42.23 | 10.07K |
| 2025-11-18 | 41.82 | 41.93 | ↑$0.11 (0.26%) | 41.66 | 42.17 | 20.04K |
| 2025-11-17 | 42.10 | 42.06 | ↓$0.04 (-0.08%) | 41.99 | 42.49 | 11.56K |
| 2025-11-14 | 42.05 | 42.43 | ↑$0.38 (0.90%) | 42.04 | 42.67 | 12.05K |
| 2025-11-13 | 42.79 | 42.34 | ↓$0.45 (-1.05%) | 42.11 | 42.80 | 9.76K |
| 2025-11-12 | 42.45 | 42.48 | ↑$0.03 (0.07%) | 42.14 | 42.66 | 6.20K |
| 2025-11-11 | 42.34 | 42.55 | ↑$0.21 (0.50%) | 42.28 | 42.77 | 14.82K |
| 2025-11-10 | 42.08 | 42.34 | ↑$0.26 (0.61%) | 42.01 | 42.50 | 57.82K |
| 2025-11-07 | 42.07 | 42.05 | ↓$0.02 (-0.06%) | 41.41 | 42.24 | 13.45K |
| 2025-11-06 | 42.66 | 42.23 | ↓$0.43 (-1.01%) | 42.07 | 42.66 | 5.33K |
Create an account or log in to view more rows.
$FEMS I can wait.
$FEMS Buying more on Monday lets go
$FEMS let’s go down baby 😉
$FEMS not worrying
$FEMS Algorithms are playing games
$FEMS FYI - leaning bullish
$FEMS due for a spike!
$FEMS what happens?
$FEMS let it ride
$FEMS you wanna be a successful trader close your trades green