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 May 17, 2024, is $42.19.

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 91.99% to $42.19 now.
The 52-week high stock price for FEMS is $42.19, representing a 0.00% increase from the current share price, occurred on May 17, 2024.
The 52-week low stock price for FEMS is $35.03, indicating a -16.97% decrease from the current share price, occurred on May 25, 2023.
The closing price of First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) stock in the beginning of 2023 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
May 17, 2024	$42.19	$41.80	$0.39	18,722.0	+1.53%
May 16, 2024	$41.73	$41.15	$0.5798	27,616.0	+0.32%
May 15, 2024	$41.42	$40.86	$0.56	14,104.0	+1.67%
May 14, 2024	$41.03	$40.68	$0.35	12,442.0	-0.11%
May 13, 2024	$41.02	$40.49	$0.5299	27,740.0	+0.53%
May 10, 2024	$41.11	$40.57	$0.54	13,574.0	-0.32%
May 09, 2024	$40.70	$40.29	$0.41	25,259.0	+1.24%
May 08, 2024	$40.38	$40.00	$0.3799	16,279.0	-0.47%
May 07, 2024	$40.45	$40.09	$0.3611	42,970.0	+0.15%
May 06, 2024	$40.67	$40.15	$0.52	26,295.0	-0.05%
May 03, 2024	$40.40	$40.08	$0.32	14,470.0	+1.13%
May 02, 2024	$40.01	$39.39	$0.62	23,783.0	+1.94%
May 01, 2024	$39.39	$38.92	$0.4699	32,918.0	+0.33%
Apr 30, 2024	$39.41	$39.01	$0.40	15,404.0	-1.71%
Apr 29, 2024	$39.69	$39.37	$0.3231	20,895.0	+1.25%
Apr 26, 2024	$39.31	$38.87	$0.44	23,397.0	+1.40%
Apr 25, 2024	$38.79	$38.25	$0.5399	19,508.0	+0.29%
Apr 24, 2024	$38.65	$38.27	$0.38	151,985.0	+0.57%
Apr 23, 2024	$38.53	$38.14	$0.39	22,447.0	+0.21%
Apr 22, 2024	$38.43	$37.96	$0.467	34,958.0	+0.43%
Apr 19, 2024	$38.42	$37.96	$0.46	22,286.0	-0.04%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$42.19	$38.92	$3.27	314,894.0	+8.15%
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%

First Trust Emerging Markets Small Cap AlphaDEX Fund Stock (FEMS) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$38.45	$36.61	$1.84	1,339,845.0	+3.17%
Nov, 2023	$38.19	$35.34	$2.85	989,535.0	+4.66%
Oct, 2023	$38.44	$35.49	$2.95	1,876,323.0	-7.44%
Sep, 2023	$39.70	$37.93	$1.77	953,157.0	-2.01%
Aug, 2023	$39.55	$37.45	$2.10	706,840.0	-0.56%
Jul, 2023	$39.49	$36.12	$3.37	899,194.0	+8.58%
Jun, 2023	$37.88	$35.31	$2.57	1,097,791.0	+2.86%
May, 2023	$36.81	$35.03	$1.78	2,019,397.0	-2.99%
Apr, 2023	$38.67	$36.01	$2.66	1,400,310.0	-2.10%
Mar, 2023	$39.35	$36.41	$2.93	2,599,040.0	-2.74%
Feb, 2023	$40.07	$37.42	$2.65	3,241,025.0	-4.49%
Jan, 2023	$40.85	$37.75	$3.10	2,555,544.0	+2.88%

First Trust Emerging Markets Small Cap AlphaDEX Fund Stock (FEMS) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$39.36	$38.03	$1.33	1,435,842.0	+1.27%
Nov, 2022	$38.58	$33.61	$4.97	634,529.0	+15.47%
Oct, 2022	$33.80	$31.75	$2.05	573,470.0	+4.39%
Sep, 2022	$36.92	$31.29	$5.63	482,941.0	-9.70%
Aug, 2022	$36.33	$33.66	$2.67	379,312.0	+3.38%
Jul, 2022	$34.54	$32.10	$2.43	589,121.0	-1.64%
Jun, 2022	$39.52	$34.39	$5.13	1,018,406.0	-10.60%
May, 2022	$39.17	$35.45	$3.72	293,519.0	+1.28%
Apr, 2022	$42.05	$37.57	$4.48	291,786.0	-5.58%
Mar, 2022	$41.46	$36.98	$4.48	294,083.0	+3.01%
Feb, 2022	$41.74	$38.20	$3.54	214,828.0	-2.21%
Jan, 2022	$41.33	$38.79	$2.54	386,432.0	+0.39%