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 September 04, 2026, is $46.95.

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 113.63% to $46.95 now.
The 52-week high stock price for FEMS is $49.49, representing a 5.42% increase from the current share price, occurred on May 06, 2026.
The 52-week low stock price for FEMS is $40.94, indicating a -12.79% decrease from the current share price, occurred on December 01, 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
Sep 04, 2026	$47.21	$46.58	$0.63	58,807.0	+0.03%
Sep 03, 2026	$48.00	$46.45	$1.55	74,272.0	-0.42%
Sep 02, 2026	$47.39	$46.83	$0.565	40,830.0	+0.80%
Sep 01, 2026	$47.17	$46.57	$0.60	105,944.0	-0.76%
Aug 31, 2026	$47.32	$46.81	$0.51	50,100.0	-0.36%
Aug 28, 2026	$47.66	$46.81	$0.85	234,174.0	-0.41%
Aug 27, 2026	$47.76	$44.24	$3.52	53,440.0	+0.94%
Aug 26, 2026	$47.48	$46.84	$0.6448	39,197.0	+0.79%
Aug 25, 2026	$46.84	$46.18	$0.655	67,375.0	+1.05%
Aug 24, 2026	$46.52	$46.05	$0.47	51,082.0	-0.79%
Aug 21, 2026	$46.70	$46.07	$0.6297	64,289.0	+1.45%
Aug 20, 2026	$46.24	$45.18	$1.06	84,281.0	-0.08%
Aug 19, 2026	$46.31	$45.77	$0.54	39,839.0	+1.03%
Aug 18, 2026	$45.95	$45.37	$0.58	483,411.0	-1.13%
Aug 17, 2026	$46.13	$45.69	$0.4399	39,401.0	+0.59%
Aug 14, 2026	$45.97	$45.59	$0.385	25,704.0	-0.11%
Aug 13, 2026	$46.00	$45.48	$0.52	49,001.0	-0.28%
Aug 12, 2026	$46.03	$45.56	$0.465	22,623.0	+1.50%
Aug 11, 2026	$45.80	$45.19	$0.615	43,923.0	-0.55%

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
Sep, 2026	$48.00	$46.45	$1.55	338,660.0	-0.36%
Aug, 2026	$47.76	$43.47	$4.29	1,518,564.0	+8.23%
Jul, 2026	$46.60	$42.43	$4.17	628,695.0	-4.67%
Jun, 2026	$47.99	$42.30	$5.69	745,941.0	-2.69%
May, 2026	$49.49	$45.26	$4.23	826,267.0	-1.48%
Apr, 2026	$49.28	$44.77	$4.52	769,439.0	+4.56%
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%