First Trust Emerging Markets Sm Cap AlphaDEX Fund (FEMS)
46.67
+0.49
(+1.05%)
USD |
NASDAQ |
Aug 25, 16:00
46.62
-0.05
(-0.11%)
After-Hours: 19:59
FEMS Price : 46.67 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 | 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 |
| Aug 10, 2026 | 45.63 | 45.65 | 45.34 | 45.46 | 11993.00 |
| Aug 07, 2026 | 45.44 | 45.44 | 44.83 | 45.30 | 30051.00 |
| Aug 06, 2026 | 45.25 | 45.42 | 44.90 | 45.11 | 38573.00 |
| Aug 05, 2026 | 44.83 | 45.30 | 44.83 | 44.91 | 22922.00 |
| Aug 04, 2026 | 44.37 | 45.01 | 44.37 | 44.84 | 33763.00 |
| Aug 03, 2026 | 43.47 | 44.01 | 43.47 | 43.86 | 33426.00 |
| Jul 31, 2026 | 43.44 | 43.62 | 43.05 | 43.40 | 138277.0 |
| Jul 30, 2026 | 42.78 | 43.39 | 42.78 | 43.20 | 37418.00 |
| Jul 29, 2026 | 43.05 | 43.16 | 42.43 | 42.76 | 24704.00 |
| Jul 28, 2026 | 43.42 | 43.84 | 43.34 | 43.52 | 20448.00 |
| Jul 27, 2026 | 44.44 | 44.44 | 43.84 | 44.04 | 29472.00 |
| Jul 24, 2026 | 44.46 | 44.57 | 43.98 | 44.14 | 77192.00 |
| Jul 23, 2026 | 45.06 | 45.06 | 44.40 | 44.65 | 19483.00 |
| Jul 22, 2026 | 44.93 | 45.57 | 44.93 | 45.38 | 11668.00 |
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