First Trust Emerging Markets AlphaDEX Fund (FEM)
32.99
+0.42
(+1.28%)
USD |
NASDAQ |
Aug 25, 16:00
33.48
+0.49
(+1.47%)
After-Hours: 04:58
FEM Price : 32.99 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 32.84 | 33.02 | 32.82 | 32.99 | 55524.00 |
| Aug 24, 2026 | 32.63 | 32.63 | 32.45 | 32.58 | 56078.00 |
| Aug 21, 2026 | 32.93 | 32.99 | 32.83 | 32.88 | 82454.00 |
| Aug 20, 2026 | 32.44 | 32.72 | 32.44 | 32.55 | 55053.00 |
| Aug 19, 2026 | 32.68 | 32.75 | 32.50 | 32.61 | 76937.00 |
| Aug 18, 2026 | 32.56 | 32.66 | 32.36 | 32.39 | 86631.00 |
| Aug 17, 2026 | 32.86 | 33.02 | 32.80 | 32.85 | 77612.00 |
| Aug 14, 2026 | 32.41 | 32.46 | 32.26 | 32.39 | 69677.00 |
| Aug 13, 2026 | 32.27 | 32.40 | 32.15 | 32.28 | 92041.00 |
| Aug 12, 2026 | 32.55 | 32.55 | 32.41 | 32.45 | 50478.00 |
| Aug 11, 2026 | 32.18 | 32.20 | 31.91 | 32.01 | 105399.0 |
| Aug 10, 2026 | 32.26 | 32.26 | 32.12 | 32.17 | 57205.00 |
| Aug 07, 2026 | 32.26 | 32.26 | 32.04 | 32.21 | 46466.00 |
| Aug 06, 2026 | 32.01 | 32.34 | 31.98 | 32.14 | 78327.00 |
| Aug 05, 2026 | 32.12 | 32.14 | 31.95 | 31.99 | 134666.0 |
| Aug 04, 2026 | 31.78 | 32.13 | 31.74 | 32.07 | 85314.00 |
| Aug 03, 2026 | 30.95 | 31.17 | 30.88 | 31.12 | 228703.0 |
| Jul 31, 2026 | 30.89 | 30.91 | 30.58 | 30.78 | 60413.00 |
| Jul 30, 2026 | 30.18 | 30.60 | 30.15 | 30.54 | 112197.0 |
| Jul 29, 2026 | 30.05 | 30.38 | 29.79 | 29.88 | 97018.00 |
| Jul 28, 2026 | 30.46 | 30.66 | 30.35 | 30.55 | 251921.0 |
| Jul 27, 2026 | 31.22 | 31.22 | 30.90 | 31.07 | 73120.00 |
| Jul 24, 2026 | 31.18 | 31.30 | 31.00 | 31.04 | 101179.0 |
| Jul 23, 2026 | 31.53 | 31.66 | 31.33 | 31.49 | 85269.00 |
| Jul 22, 2026 | 31.74 | 32.01 | 31.74 | 31.91 | 99828.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median