First Trust Emerging Markets Small Cap Alphadex Fund (FEMS)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History

The historical daily chart and data for First Trust Emerging Markets Small Cap Alphadex Fund stock (FEMS), show that the latest closing stock price as of March 26, 2026, is $44.08.

First Trust Emerging Markets Small Cap Alphadex Fund all-time high stock price is $50.00, occurred on June 03, 2021.
The lowest First Trust Emerging Markets Small Cap Alphadex Fund stock price recorded was $21.98 on March 19, 2020. Since then, First Trust Emerging Markets Small Cap Alphadex Fund's stock price has risen over 100.58% to $44.08 now.
The 52-week high stock price for FEMS is $48.26, representing a 9.48% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for FEMS is $32.31, indicating a -26.70% decrease from the current share price, occurred on April 08, 2025.
The closing price of First Trust Emerging Markets Small Cap Alphadex Fund (FEMS) stock in the beginning of 2025 was $40.71. The stock closed the year at $38.94, a loss of over -4.35% for the year.

The table below shows more information about FEMS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Mar 26, 2026	$44.77	$44.08	$0.6915	31,042.0	-3.23%
Mar 25, 2026	$45.89	$45.26	$0.6299	31,143.0	+3.10%
Mar 24, 2026	$44.60	$43.82	$0.7832	73,204.0	-1.24%
Mar 23, 2026	$45.04	$44.03	$1.01	31,759.0	+1.87%
Mar 20, 2026	$44.80	$43.70	$1.10	34,287.0	-2.69%
Mar 19, 2026	$45.13	$44.35	$0.7767	29,850.0	+0.49%
Mar 18, 2026	$45.67	$44.84	$0.83	14,666.0	-0.86%
Mar 17, 2026	$45.79	$45.08	$0.71	24,439.0	+0.46%
Mar 16, 2026	$45.30	$44.69	$0.61	36,319.0	+1.02%
Mar 13, 2026	$45.47	$44.39	$1.08	29,783.0	-0.52%
Mar 12, 2026	$45.66	$44.63	$1.03	29,981.0	-1.96%
Mar 11, 2026	$45.99	$45.39	$0.5981	19,917.0	+0.31%
Mar 10, 2026	$46.47	$45.38	$1.09	24,379.0	+0.86%
Mar 09, 2026	$45.30	$44.09	$1.21	27,402.0	+1.25%
Mar 06, 2026	$45.18	$44.36	$0.8199	67,730.0	-0.80%
Mar 05, 2026	$45.53	$44.77	$0.7622	25,683.0	-1.44%
Mar 04, 2026	$46.12	$45.53	$0.5849	20,461.0	-0.20%
Mar 03, 2026	$47.37	$44.95	$2.42	27,983.0	-3.64%
Mar 02, 2026	$47.92	$47.10	$0.82	22,444.0	-0.64%
Feb 27, 2026	$48.14	$47.43	$0.71	29,917.0	-0.47%
Feb 26, 2026	$48.04	$47.16	$0.88	30,897.0	+0.08%
Feb 25, 2026	$48.26	$47.80	$0.4554	19,188.0	+0.67%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Emerging Markets Small Cap 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 FEMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Emerging Markets Small Cap Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Mar, 2026	$47.92	$43.70	$4.22	633,514.0	-7.81%
Feb, 2026	$48.26	$44.47	$3.79	438,767.0	+5.92%
Jan, 2026	$46.66	$42.19	$4.47	367,915.0	+7.24%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$43.39	$40.94	$2.45	287,847.0	-1.53%
Nov, 2025	$42.95	$41.00	$1.95	375,507.0	+1.41%
Oct, 2025	$44.61	$41.20	$3.41	446,322.0	-4.32%
Sep, 2025	$45.10	$42.79	$2.31	348,392.0	+0.89%
Aug, 2025	$44.19	$41.13	$3.06	404,300.0	+6.35%
Jul, 2025	$42.02	$39.91	$2.11	743,119.0	+1.39%
Jun, 2025	$41.19	$39.02	$2.17	482,348.0	+4.18%
May, 2025	$39.79	$36.63	$3.16	507,968.0	+4.87%
Apr, 2025	$39.59	$32.31	$7.28	981,617.0	+0.00%
Mar, 2025	$39.31	$36.89	$2.42	716,420.0	+0.30%
Feb, 2025	$38.99	$36.81	$2.18	1,320,430.0	-0.86%
Jan, 2025	$38.01	$35.97	$2.04	608,542.0	-0.92%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$41.25	$37.52	$3.73	726,018.0	-2.50%
Nov, 2024	$40.21	$38.00	$2.21	881,391.0	-0.29%
Oct, 2024	$41.65	$38.65	$3.00	825,061.0	-4.77%
Sep, 2024	$41.40	$37.67	$3.73	536,665.0	+3.93%
Aug, 2024	$40.60	$37.52	$3.08	648,092.0	-2.46%
Jul, 2024	$42.26	$40.07	$2.19	475,524.0	-0.17%
Jun, 2024	$41.40	$40.01	$1.39	418,207.0	+0.20%
May, 2024	$42.57	$38.92	$3.65	525,911.0	+3.85%
Apr, 2024	$40.18	$37.90	$2.28	696,658.0	+0.77%
Mar, 2024	$39.59	$38.32	$1.27	602,452.0	-0.90%
Feb, 2024	$39.52	$37.35	$2.17	1,051,932.0	+2.90%
Jan, 2024	$38.29	$36.69	$1.60	658,790.0	-1.25%