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 December 12, 2025, is $42.10.

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 91.59% to $42.10 now.
The 52-week high stock price for FEMS is $45.10, representing a 7.12% increase from the current share price, occurred on September 17, 2025.
The 52-week low stock price for FEMS is $32.31, indicating a -23.26% 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 2024 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
Dec 12, 2025	$42.69	$41.84	$0.8499	9,500.0	-1.85%
Dec 11, 2025	$43.17	$42.64	$0.5291	10,639.0	+0.13%
Dec 10, 2025	$42.91	$42.39	$0.5199	13,181.0	+0.66%
Dec 09, 2025	$42.76	$42.35	$0.405	23,513.0	-0.32%
Dec 08, 2025	$42.86	$42.48	$0.38	8,821.0	-0.29%
Dec 05, 2025	$43.38	$42.15	$1.23	7,302.0	-0.94%
Dec 04, 2025	$43.39	$42.99	$0.4016	8,484.0	+0.20%
Dec 03, 2025	$43.25	$42.84	$0.4111	11,917.0	+0.43%
Dec 02, 2025	$43.11	$42.78	$0.3247	14,781.0	+0.05%
Dec 01, 2025	$43.22	$40.94	$2.28	7,601.0	+0.16%
Nov 28, 2025	$42.92	$42.80	$0.12	4,908.0	+0.78%
Nov 26, 2025	$42.53	$42.32	$0.215	5,643.0	+0.84%
Nov 25, 2025	$42.37	$41.74	$0.625	17,795.0	+0.61%
Nov 24, 2025	$42.05	$41.54	$0.5116	9,428.0	+1.27%
Nov 21, 2025	$41.56	$41.00	$0.56	23,791.0	-0.44%
Nov 20, 2025	$42.40	$41.34	$1.06	68,485.0	-0.58%
Nov 19, 2025	$42.23	$41.59	$0.635	11,059.0	-0.25%
Nov 18, 2025	$42.17	$41.66	$0.5099	21,768.0	-0.32%
Nov 17, 2025	$42.49	$41.99	$0.50	13,782.0	-0.85%
Nov 14, 2025	$42.67	$42.04	$0.6255	12,524.0	+0.20%

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 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$43.39	$40.94	$2.45	125,239.0	-1.79%
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%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$38.45	$36.61	$1.84	1,339,845.0	+3.17%
Nov, 2023	$38.19	$35.34	$2.85	989,535.0	+4.66%
Oct, 2023	$38.44	$35.49	$2.95	1,876,323.0	-7.44%
Sep, 2023	$39.70	$37.93	$1.77	953,157.0	-2.01%
Aug, 2023	$39.55	$37.45	$2.10	706,840.0	-0.56%
Jul, 2023	$39.49	$36.12	$3.37	899,194.0	+8.58%
Jun, 2023	$37.88	$35.31	$2.57	1,097,791.0	+2.86%
May, 2023	$36.81	$35.03	$1.78	2,019,397.0	-2.99%
Apr, 2023	$38.67	$36.01	$2.66	1,400,310.0	-2.10%
Mar, 2023	$39.35	$36.41	$2.93	2,599,040.0	-2.74%
Feb, 2023	$40.07	$37.42	$2.65	3,241,025.0	-4.49%
Jan, 2023	$40.85	$37.75	$3.10	2,555,544.0	+2.88%

VTV

$192.50

0.33%

VUG

$485.26

1.57%

IJH

$67.17

1.31%

EFA

$96.50

0.53%

IWF

$471.36

1.59%

QQQ

$613.62

1.91%