loading
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 November 03, 2025, is $42.80.
  • 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 94.77% to $42.80 now.
  • The 52-week high stock price for FEMS is $45.10, representing a 5.37% increase from the current share price, occurred on September 17, 2025.
  • The 52-week low stock price for FEMS is $32.31, indicating a -24.51% 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:
Date High Low High - Low Volume % Change
Nov 03, 2025 $42.95 $42.32 $0.6289 42,922.0 +0.54%
Oct 31, 2025 $42.56 $42.03 $0.533 24,230.0 -0.08%
Oct 30, 2025 $42.50 $42.06 $0.444 54,602.0 -0.78%
Oct 29, 2025 $42.99 $42.41 $0.5763 34,293.0 +0.69%
Oct 28, 2025 $42.92 $42.04 $0.88 47,058.0 -0.70%
Oct 27, 2025 $42.85 $42.37 $0.48 8,055.0 +0.21%
Oct 24, 2025 $42.98 $42.25 $0.73 15,412.0 +0.25%
Oct 23, 2025 $42.61 $42.24 $0.3673 7,950.0 +0.68%
Oct 22, 2025 $42.40 $41.20 $1.20 13,831.0 +0.01%
Oct 21, 2025 $42.49 $41.92 $0.57 7,316.0 -0.66%
Oct 20, 2025 $42.74 $42.16 $0.5849 15,285.0 +1.39%
Oct 17, 2025 $42.21 $41.49 $0.7242 10,063.0 -1.52%
Oct 16, 2025 $42.93 $42.20 $0.7298 14,848.0 +0.39%
Oct 15, 2025 $42.72 $42.09 $0.6299 30,846.0 +1.05%
Oct 14, 2025 $42.02 $41.39 $0.634 9,037.0 -1.60%
Oct 13, 2025 $43.03 $42.03 $0.9967 20,009.0 +1.31%
Oct 10, 2025 $43.38 $41.88 $1.50 8,122.0 -2.98%
Oct 09, 2025 $43.78 $43.04 $0.7396 5,029.0 -0.81%
Oct 08, 2025 $43.81 $43.52 $0.2994 7,995.0 +0.56%
Oct 07, 2025 $43.85 $43.43 $0.4138 7,717.0 -1.42%
Oct 06, 2025 $44.20 $43.73 $0.4715 7,231.0 -0.14%

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
Nov, 2025 $42.95 $42.32 $0.6289 42,922.0 +0.54%
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%

Similar to FEMS

exchange_traded_fund VTV
$185.06
price down icon 0.41%
exchange_traded_fund VUG
$501.85
price up icon 0.57%
exchange_traded_fund IJH
$64.86
price down icon 0.10%
exchange_traded_fund EFA
$94.59
price up icon 0.11%
exchange_traded_fund IWF
$487.69
price up icon 0.43%
exchange_traded_fund QQQ
$631.80
price up icon 0.44%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):