26.76
price up icon2.21%   0.5779
after-market After Hours: 26.75 -0.0087 -0.03%
loading

First Trust Emerging Markets Alphadex Fund Stock (FEM) Price History

The historical daily chart and data for First Trust Emerging Markets Alphadex Fund stock (FEM), show that the latest closing stock price as of August 22, 2025, is $26.76.
  • First Trust Emerging Markets Alphadex Fund all-time high stock price is $31.32, occurred on January 26, 2018.
  • The lowest First Trust Emerging Markets Alphadex Fund stock price recorded was $15.26 on March 18, 2020. Since then, First Trust Emerging Markets Alphadex Fund's stock price has risen over 75.40% to $26.76 now.
  • The 52-week high stock price for FEM is $26.25, representing a -1.90% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for FEM is $19.74, indicating a -26.23% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of First Trust Emerging Markets Alphadex Fund (FEM) stock in the beginning of 2024 was $26.47. The stock closed the year at $20.96, a loss of over -20.82% for the year.
The table below shows more information about FEM historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $26.81 $26.26 $0.55 60,082.0 +2.21%
Aug 21, 2025 $26.22 $26.13 $0.0893 28,265.0 +0.09%
Aug 20, 2025 $26.18 $26.08 $0.10 34,714.0 +0.79%
Aug 19, 2025 $26.07 $25.93 $0.14 22,786.0 -0.71%
Aug 18, 2025 $26.15 $26.04 $0.1099 39,134.0 +0.42%
Aug 15, 2025 $26.10 $26.00 $0.0999 31,749.0 +0.35%
Aug 14, 2025 $25.98 $25.85 $0.135 29,707.0 -1.12%
Aug 13, 2025 $26.25 $26.16 $0.09 33,006.0 +0.85%
Aug 12, 2025 $26.03 $25.84 $0.1893 18,979.0 +1.01%
Aug 11, 2025 $25.81 $25.71 $0.0999 51,684.0 -0.35%
Aug 08, 2025 $25.88 $25.75 $0.1299 30,664.0 +0.65%
Aug 07, 2025 $25.72 $25.54 $0.18 68,800.0 +0.60%
Aug 06, 2025 $25.56 $25.41 $0.15 32,369.0 +0.88%
Aug 05, 2025 $25.34 $25.23 $0.1099 256,178.0 +0.64%
Aug 04, 2025 $25.17 $25.11 $0.06 35,269.0 +1.54%
Aug 01, 2025 $24.89 $24.69 $0.20 28,012.0 -0.40%
Jul 31, 2025 $24.95 $24.83 $0.1199 27,765.0 -1.00%
Jul 30, 2025 $25.16 $25.07 $0.0939 25,390.0 -0.67%
Jul 29, 2025 $25.31 $25.23 $0.0795 30,655.0 +0.58%
Jul 28, 2025 $25.22 $25.11 $0.11 31,736.0 -1.07%
Jul 25, 2025 $26.01 $25.31 $0.70 24,734.0 -0.25%
Jul 24, 2025 $25.56 $25.44 $0.1157 39,403.0 +0.04%

First Trust Emerging Markets Alphadex Fund Stock (FEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Emerging Markets Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Emerging Markets Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Emerging Markets Alphadex Fund Stock (FEM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $26.81 $24.69 $2.12 861,480.0 +7.66%
Jul, 2025 $26.01 $24.50 $1.51 1,045,949.0 +1.20%
Jun, 2025 $24.73 $23.64 $1.09 1,018,169.0 +4.41%
May, 2025 $24.21 $22.49 $1.72 1,004,206.0 +4.08%
Apr, 2025 $22.99 $19.74 $3.25 1,681,835.0 -1.13%
Mar, 2025 $23.99 $22.22 $1.77 1,439,111.0 +2.39%
Feb, 2025 $23.02 $21.81 $1.21 1,271,528.0 +0.62%
Jan, 2025 $22.47 $21.07 $1.40 2,127,782.0 +0.72%

First Trust Emerging Markets Alphadex Fund Stock (FEM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $24.08 $22.06 $2.02 1,256,505.0 -1.29%
Nov, 2024 $23.42 $22.06 $1.36 1,747,568.0 -0.89%
Oct, 2024 $24.34 $22.55 $1.79 1,054,132.0 -5.46%
Sep, 2024 $24.25 $21.92 $2.33 1,195,393.0 +3.68%
Aug, 2024 $23.73 $21.62 $2.11 1,350,168.0 -1.95%
Jul, 2024 $24.54 $23.21 $1.33 1,286,273.0 -1.55%
Jun, 2024 $24.81 $23.73 $1.08 840,144.0 -2.25%
May, 2024 $25.38 $23.57 $1.81 998,596.0 +3.68%
Apr, 2024 $23.91 $22.56 $1.35 1,047,145.0 +3.28%
Mar, 2024 $23.56 $22.69 $0.8677 1,051,782.0 -1.08%
Feb, 2024 $23.37 $22.24 $1.13 1,543,914.0 +3.68%
Jan, 2024 $22.46 $21.43 $1.03 2,002,733.0 +0.77%

First Trust Emerging Markets Alphadex Fund Stock (FEM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.19 $20.94 $1.25 2,617,958.0 +4.96%
Nov, 2023 $21.51 $19.54 $1.97 2,534,421.0 +6.81%
Oct, 2023 $20.91 $19.62 $1.29 1,612,419.0 -5.41%
Sep, 2023 $21.95 $20.59 $1.36 1,457,770.0 -3.65%
Aug, 2023 $23.05 $21.11 $1.95 3,376,877.0 -6.48%
Jul, 2023 $23.28 $21.06 $2.22 1,233,576.0 +9.35%
Jun, 2023 $22.11 $20.36 $1.75 1,400,722.0 +4.59%
May, 2023 $21.77 $20.15 $1.62 2,706,997.0 -6.34%
Apr, 2023 $22.13 $21.11 $1.02 1,980,649.0 +1.98%
Mar, 2023 $22.07 $20.54 $1.53 1,651,599.0 +0.27%
Feb, 2023 $22.13 $20.94 $1.19 3,146,037.0 -4.54%
Jan, 2023 $22.61 $20.79 $1.82 2,297,517.0 +5.68%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):