First Trust Emerging Markets Sm Cap AlphaDEX Fund (FEMS)
45.16
-0.31
(-0.68%)
USD |
NASDAQ |
Sep 15, 16:00
45.15
0.00 (0.00%)
After-Hours: 20:00
FEMS Price : 45.16 for Sept. 15, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 47.32 | 47.32 | 46.81 | 47.11 | 50101.00 |
| Aug 28, 2026 | 47.50 | 47.66 | 46.81 | 47.28 | 234175.0 |
| Aug 27, 2026 | 47.76 | 47.76 | 44.24 | 47.48 | 53441.00 |
| Aug 26, 2026 | 46.94 | 47.48 | 46.84 | 47.04 | 39197.00 |
| Aug 25, 2026 | 46.18 | 46.84 | 46.18 | 46.67 | 67376.00 |
| Aug 24, 2026 | 46.29 | 46.52 | 46.05 | 46.19 | 51082.00 |
| Aug 21, 2026 | 46.20 | 46.70 | 46.07 | 46.56 | 64291.00 |
| Aug 20, 2026 | 45.75 | 46.24 | 45.18 | 45.89 | 84282.00 |
| Aug 19, 2026 | 46.31 | 46.31 | 45.77 | 45.92 | 39839.00 |
| Aug 18, 2026 | 45.75 | 45.95 | 45.37 | 45.46 | 483411.0 |
| Aug 17, 2026 | 46.06 | 46.13 | 45.69 | 45.98 | 39402.00 |
| Aug 14, 2026 | 45.97 | 45.97 | 45.58 | 45.71 | 25704.00 |
| Aug 13, 2026 | 45.82 | 46.00 | 45.48 | 45.76 | 49001.00 |
| Aug 12, 2026 | 46.03 | 46.03 | 45.56 | 45.88 | 22623.00 |
| Aug 11, 2026 | 45.77 | 45.80 | 45.18 | 45.21 | 43923.00 |
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