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 February 12, 2026, is $46.39.

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 111.12% to $46.39 now.
The 52-week high stock price for FEMS is $46.95, representing a 1.21% increase from the current share price, occurred on February 11, 2026.
The 52-week low stock price for FEMS is $32.31, indicating a -30.36% 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
Feb 12, 2026	$46.83	$46.15	$0.68	25,148.0	-1.04%
Feb 11, 2026	$46.95	$46.35	$0.6029	29,659.0	+1.69%
Feb 10, 2026	$46.39	$45.72	$0.67	27,279.0	-0.02%
Feb 09, 2026	$46.37	$45.40	$0.97	12,401.0	+1.63%
Feb 06, 2026	$45.55	$45.03	$0.52	35,470.0	+1.60%
Feb 05, 2026	$45.11	$44.47	$0.6399	18,138.0	-0.86%
Feb 04, 2026	$45.73	$44.87	$0.865	22,531.0	-1.00%
Feb 03, 2026	$45.61	$45.16	$0.445	30,627.0	+1.40%
Feb 02, 2026	$45.07	$44.48	$0.5899	7,158.0	-0.59%
Jan 30, 2026	$45.85	$44.96	$0.8943	11,361.0	-1.40%
Jan 29, 2026	$46.15	$45.12	$1.03	9,744.0	-0.86%
Jan 28, 2026	$46.35	$45.71	$0.64	17,185.0	-0.75%
Jan 27, 2026	$46.66	$46.16	$0.50	23,965.0	+0.78%
Jan 26, 2026	$46.31	$45.85	$0.46	19,792.0	+0.30%
Jan 23, 2026	$46.20	$44.99	$1.21	26,299.0	+0.14%
Jan 22, 2026	$46.20	$45.34	$0.86	45,613.0	+1.12%
Jan 21, 2026	$45.51	$43.77	$1.74	29,790.0	+2.23%
Jan 20, 2026	$44.85	$44.29	$0.5591	17,636.0	+0.11%
Jan 16, 2026	$44.79	$44.28	$0.51	22,093.0	-0.73%
Jan 15, 2026	$45.12	$44.61	$0.5075	8,689.0	-0.00%
Jan 14, 2026	$44.91	$44.30	$0.606	11,872.0	+1.05%

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
Feb, 2026	$46.95	$44.47	$2.48	233,559.0	+2.77%
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%

VTV

$204.61

1.07%

VUG

$460.15

1.89%

IJH

$70.54

1.47%

EFA

$104.15

0.75%

IWF

$448.96

1.96%

QQQ

$600.64

2.03%