First Trust Emerging Markets Sm Cap AlphaDEX Fund (FEMS)
46.31
+0.25
(+0.55%)
USD |
NASDAQ |
Oct 06, 16:00
FEMS Price : 46.31 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 46.32 | 46.70 | 46.04 | 46.31 | 20668.00 |
| Oct 05, 2026 | 45.89 | 46.37 | 45.82 | 46.06 | 13473.00 |
| Oct 02, 2026 | 44.75 | 45.05 | 44.45 | 44.78 | 8356.00 |
| Oct 01, 2026 | 44.29 | 44.29 | 43.54 | 43.97 | 11649.00 |
| Sep 30, 2026 | 44.47 | 44.58 | 43.96 | 44.14 | 14549.00 |
| Sep 29, 2026 | 44.42 | 44.59 | 43.93 | 44.45 | 25007.00 |
| Sep 28, 2026 | 44.31 | 44.52 | 43.89 | 44.21 | 13063.00 |
| Sep 25, 2026 | 44.55 | 44.90 | 44.50 | 44.78 | 11853.00 |
| Sep 24, 2026 | 45.03 | 45.18 | 44.21 | 44.64 | 6892.00 |
| Sep 23, 2026 | 45.73 | 45.73 | 44.80 | 45.07 | 31394.00 |
| Sep 22, 2026 | 45.66 | 45.66 | 45.28 | 45.64 | 11064.00 |
| Sep 21, 2026 | 45.75 | 46.04 | 45.52 | 45.86 | 36850.00 |
| Sep 18, 2026 | 45.03 | 45.17 | 44.62 | 45.08 | 46729.00 |
| Sep 17, 2026 | 44.88 | 46.44 | 44.78 | 44.97 | 15077.00 |
| Sep 16, 2026 | 45.03 | 45.19 | 44.60 | 44.60 | 5905.00 |
| Sep 15, 2026 | 45.47 | 45.47 | 44.95 | 45.16 | 140779.0 |
| Sep 14, 2026 | 45.66 | 45.66 | 45.20 | 45.46 | 7584.00 |
| Sep 11, 2026 | 46.40 | 46.59 | 46.17 | 46.19 | 6970.00 |
| Sep 10, 2026 | 46.63 | 46.72 | 46.18 | 46.41 | 11782.00 |
| Sep 09, 2026 | 47.11 | 47.52 | 47.02 | 47.21 | 33634.00 |
| Sep 08, 2026 | 47.04 | 47.27 | 46.93 | 47.12 | 10209.00 |
| Sep 04, 2026 | 46.71 | 47.21 | 46.58 | 46.95 | 60239.00 |
| Sep 03, 2026 | 46.99 | 48.00 | 46.45 | 46.93 | 74273.00 |
| Sep 02, 2026 | 46.88 | 47.39 | 46.82 | 47.13 | 40830.00 |
| Sep 01, 2026 | 46.91 | 47.17 | 46.57 | 46.76 | 105945.0 |
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