First Trust Emerging Markets Small Cap AlphaDEX® Fund (FEMS) Historical Stock Data

40.65 ↑0.00 (0.00%)

As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, FEMS is up 0.00% a day on average. There have been 16 days where First Trust Emerging Markets Small Cap AlphaDEX® Fund closed green and 14 days where FEMS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	40.84	40.65	↓$0.19 (-0.47%)	40.55	40.85	35.07K
2023-01-25	40.12	40.65	↑$0.53 (1.32%)	40.11	40.79	77.08K
2023-01-24	40.35	40.52	↑$0.17 (0.42%)	40.27	40.75	197.25K
2023-01-23	40.44	40.51	↑$0.07 (0.17%)	40.34	40.63	84.97K
2023-01-20	40.00	40.30	↑$0.30 (0.75%)	40.00	40.45	121.60K
2023-01-19	39.62	39.95	↑$0.33 (0.83%)	39.62	40.00	124.24K
2023-01-18	39.89	39.34	↓$0.55 (-1.37%)	39.34	39.91	165.43K
2023-01-17	39.63	39.66	↑$0.03 (0.06%)	39.39	39.71	142.42K
2023-01-13	38.70	39.01	↑$0.31 (0.79%)	38.70	39.05	130K
2023-01-12	38.81	38.97	↑$0.16 (0.41%)	38.63	39.05	120.42K
2023-01-11	38.46	38.60	↑$0.14 (0.36%)	38.18	38.73	219.69K
2023-01-10	38.91	38.85	↓$0.06 (-0.14%)	38.53	38.92	86.11K
2023-01-09	38.89	38.80	↓$0.09 (-0.23%)	38.78	39.06	67.34K
2023-01-06	38.67	39.26	↑$0.59 (1.53%)	38.61	39.26	69.77K
2023-01-05	38.17	37.98	↓$0.19 (-0.50%)	37.75	38.17	53.51K
2023-01-04	39.06	39.00	↓$0.06 (-0.15%)	38.56	39.13	37.74K
2023-01-03	39.06	38.68	↓$0.38 (-0.97%)	38.57	39.28	278.45K
2022-12-30	39.09	38.94	↓$0.15 (-0.38%)	38.75	39.22	53.42K
2022-12-29	38.78	39.18	↑$0.40 (1.03%)	38.78	39.18	30.53K
2022-12-28	38.52	38.22	↓$0.30 (-0.78%)	38.22	38.62	88.26K
2022-12-27	38.85	39.00	↑$0.15 (0.39%)	38.77	39.27	92.47K
2022-12-23	38.63	38.73	↑$0.10 (0.26%)	38.63	38.85	84.42K
2022-12-22	38.66	38.44	↓$0.22 (-0.57%)	38.21	38.66	193.71K
2022-12-21	38.59	38.77	↑$0.18 (0.48%)	38.45	38.82	23.34K
2022-12-20	38.40	38.50	↑$0.10 (0.26%)	38.34	38.74	306.60K
2022-12-19	38.40	38.57	↑$0.17 (0.44%)	38.32	38.67	144.71K
2022-12-16	38.33	38.15	↓$0.18 (-0.48%)	38.12	38.40	26.78K
2022-12-15	38.49	38.13	↓$0.36 (-0.93%)	38.05	38.49	23.20K
2022-12-14	38.77	38.38	↓$0.39 (-1.00%)	38.11	38.77	42.32K
2022-12-13	39.36	38.78	↓$0.58 (-1.47%)	38.68	39.36	33.12K