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 June 16, 2026, is $46.84.

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 113.16% to $46.84 now.
The 52-week high stock price for FEMS is $49.49, representing a 5.66% increase from the current share price, occurred on May 06, 2026.
The 52-week low stock price for FEMS is $39.07, indicating a -16.59% decrease from the current share price, occurred on June 23, 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
Jun 16, 2026	$46.82	$46.47	$0.3534	2,038.0	-1.53%
Jun 15, 2026	$47.57	$46.95	$0.6232	28,581.0	+2.03%
Jun 12, 2026	$46.47	$42.30	$4.17	9,684.0	+0.16%
Jun 11, 2026	$46.18	$44.89	$1.29	27,747.0	+2.67%
Jun 10, 2026	$45.59	$44.76	$0.83	50,878.0	-0.48%
Jun 09, 2026	$45.71	$44.74	$0.9699	21,798.0	+0.09%
Jun 08, 2026	$45.29	$44.87	$0.4171	12,804.0	+0.61%
Jun 05, 2026	$46.00	$44.71	$1.29	134,011.0	-4.40%
Jun 04, 2026	$47.12	$46.54	$0.5796	50,375.0	+0.08%
Jun 03, 2026	$47.43	$46.63	$0.80	46,755.0	-1.87%
Jun 02, 2026	$47.99	$47.43	$0.5617	32,195.0	+0.64%
Jun 01, 2026	$47.73	$44.27	$3.45	35,136.0	+1.21%
May 29, 2026	$47.19	$46.70	$0.4899	33,275.0	-0.44%
May 28, 2026	$47.31	$46.47	$0.84	71,573.0	+0.49%
May 27, 2026	$47.27	$46.67	$0.6002	34,160.0	-0.82%
May 26, 2026	$47.51	$46.90	$0.6099	31,671.0	+1.08%
May 22, 2026	$47.06	$46.60	$0.46	47,144.0	+1.89%
May 21, 2026	$46.18	$45.26	$0.9245	57,314.0	-1.27%
May 20, 2026	$46.71	$45.84	$0.87	46,056.0	+1.64%
May 19, 2026	$46.02	$45.64	$0.38	17,775.0	-1.51%

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
Jun, 2026	$47.99	$42.30	$5.69	452,002.0	-0.97%
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%