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 April 16, 2026, is $47.80.

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 117.52% to $47.80 now.
The 52-week high stock price for FEMS is $48.38, representing a 1.21% increase from the current share price, occurred on April 14, 2026.
The 52-week low stock price for FEMS is $35.21, indicating a -26.34% decrease from the current share price, occurred on April 17, 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
Apr 16, 2026	$47.95	$47.95	$0.00	2,648.0	-0.20%
Apr 15, 2026	$48.27	$47.72	$0.5524	26,131.0	-0.12%
Apr 14, 2026	$48.38	$47.86	$0.52	33,233.0	-0.11%
Apr 13, 2026	$48.29	$47.41	$0.8756	62,816.0	+0.83%
Apr 10, 2026	$47.95	$47.37	$0.5799	52,548.0	+0.93%
Apr 09, 2026	$47.60	$46.58	$1.02	38,268.0	+0.70%
Apr 08, 2026	$47.19	$45.93	$1.26	41,798.0	+3.33%
Apr 07, 2026	$45.51	$44.77	$0.745	25,966.0	+0.02%
Apr 06, 2026	$45.70	$45.25	$0.4538	22,400.0	+0.15%
Apr 02, 2026	$45.76	$45.07	$0.69	49,048.0	-0.77%
Apr 01, 2026	$46.18	$45.32	$0.8599	21,244.0	+0.46%
Mar 31, 2026	$45.55	$44.41	$1.14	28,588.0	+2.29%
Mar 30, 2026	$45.09	$44.39	$0.7034	31,417.0	+0.39%
Mar 27, 2026	$44.95	$44.14	$0.8139	29,475.0	+0.64%
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%

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
Apr, 2026	$48.38	$44.77	$3.62	376,100.0	+5.26%
Mar, 2026	$47.92	$43.70	$4.22	691,952.0	-4.73%
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%