Get 20% lifetime commission for referring investors to digrin.com
here.
First Trust Emerging Markets AlphaDEX Fund ( FEM) - Price History
Monthly price history for FEM (First Trust Emerging Markets AlphaDEX Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $32.18 | $32.18 |
| September 2026 | $32.21 | $32.21 |
| August 2026 | $32.72 | $33.01 |
| July 2026 | $30.51 | $30.78 |
| June 2026 | $31.71 | $31.99 |
| May 2026 | $32.20 | $32.68 |
| April 2026 | $32.89 | $33.38 |
| March 2026 | $29.51 | $29.95 |
| February 2026 | $30.87 | $31.36 |
| January 2026 | $28.99 | $29.45 |
| December 2025 | $26.92 | $27.35 |
| November 2025 | $26.45 | $27.08 |
| October 2025 | $26.35 | $26.98 |
| September 2025 | $26.47 | $27.10 |
| August 2025 | $25.50 | $26.38 |
| July 2025 | $24.03 | $24.86 |
| June 2025 | $23.74 | $24.56 |
| May 2025 | $22.43 | $23.52 |
| April 2025 | $21.55 | $22.60 |
| March 2025 | $21.80 | $22.86 |
| February 2025 | $21.26 | $22.33 |
| January 2025 | $21.12 | $22.19 |
| December 2024 | $20.97 | $22.03 |
| November 2024 | $21.24 | $22.45 |
| October 2024 | $21.43 | $22.65 |
| September 2024 | $22.67 | $23.96 |
| August 2024 | $21.56 | $23.11 |
| July 2024 | $21.99 | $23.57 |
| June 2024 | $22.34 | $23.94 |
| May 2024 | $22.62 | $24.49 |
| April 2024 | $21.82 | $23.62 |
| March 2024 | $21.13 | $22.87 |
| February 2024 | $21.27 | $23.12 |
| January 2024 | $20.51 | $22.30 |
| December 2023 | $20.36 | $22.13 |
| November 2023 | $19.32 | $21.09 |
| October 2023 | $18.08 | $19.74 |
| September 2023 | $19.12 | $20.87 |
| August 2023 | $19.42 | $21.66 |
| July 2023 | $20.76 | $23.16 |
| June 2023 | $18.98 | $21.18 |
| May 2023 | $17.72 | $20.25 |
| April 2023 | $18.92 | $21.62 |
| March 2023 | $18.55 | $21.20 |
| February 2023 | $18.46 | $21.14 |
| January 2023 | $19.34 | $22.15 |
| December 2022 | $18.37 | $21.03 |
| November 2022 | $18.51 | $21.40 |
| October 2022 | $15.97 | $18.47 |
| September 2022 | $15.99 | $18.49 |
| August 2022 | $17.77 | $21.09 |
| July 2022 | $17.87 | $21.21 |
| June 2022 | $17.97 | $21.33 |
| May 2022 | $19.93 | $24.27 |
| April 2022 | $19.63 | $23.90 |
| March 2022 | $20.65 | $25.14 |
| February 2022 | $21.27 | $25.91 |
| January 2022 | $21.28 | $25.93 |
| December 2021 | $21.42 | $26.09 |
| November 2021 | $20.34 | $24.99 |
| October 2021 | $21.23 | $26.09 |
| September 2021 | $21.92 | $26.93 |
| August 2021 | $22.48 | $28.19 |
| July 2021 | $21.45 | $26.89 |
| June 2021 | $22.31 | $27.97 |
| May 2021 | $22.32 | $28.26 |
| April 2021 | $21.79 | $27.59 |
| March 2021 | $20.83 | $26.38 |
| February 2021 | $20.43 | $25.90 |
| January 2021 | $19.86 | $25.18 |
| December 2020 | $19.94 | $25.28 |
| November 2020 | $18.52 | $23.48 |
| October 2020 | $16.67 | $21.13 |
| September 2020 | $17.07 | $21.64 |
| August 2020 | $17.71 | $22.93 |
| July 2020 | $17.68 | $22.88 |
| June 2020 | $16.22 | $20.99 |
| May 2020 | $15.48 | $20.23 |
| April 2020 | $14.84 | $19.39 |
| March 2020 | $13.46 | $17.59 |
| February 2020 | $17.61 | $23.05 |
| January 2020 | $19.20 | $25.13 |
| December 2019 | $20.28 | $26.54 |
| November 2019 | $18.55 | $24.36 |
| October 2019 | $18.42 | $24.19 |
| September 2019 | $17.92 | $23.54 |
| August 2019 | $17.45 | $23.34 |
| July 2019 | $18.28 | $24.46 |
| June 2019 | $18.84 | $25.20 |
| May 2019 | $17.29 | $23.45 |
| April 2019 | $18.36 | $24.90 |
| March 2019 | $18.46 | $25.03 |
| February 2019 | $18.45 | $25.04 |
| January 2019 | $18.72 | $25.41 |
| December 2018 | $16.82 | $22.83 |
| November 2018 | $17.46 | $23.76 |
| October 2018 | $16.96 | $23.09 |
| September 2018 | $18.41 | $25.06 |
| August 2018 | $18.21 | $25.22 |
| July 2018 | $19.24 | $26.65 |
| June 2018 | $18.67 | $25.86 |
| May 2018 | $19.86 | $27.81 |
| April 2018 | $20.39 | $28.55 |
| March 2018 | $20.92 | $29.29 |
| February 2018 | $20.93 | $29.33 |
| January 2018 | $21.85 | $30.62 |
| December 2017 | $19.91 | $27.90 |
| November 2017 | $18.96 | $26.77 |
| October 2017 | $19.37 | $27.35 |
| September 2017 | $19.38 | $27.36 |
| August 2017 | $18.73 | $26.68 |
| July 2017 | $17.96 | $25.58 |
| June 2017 | $16.42 | $23.39 |
| May 2017 | $16.01 | $22.98 |
| April 2017 | $15.84 | $22.74 |
| March 2017 | $15.95 | $22.89 |
| February 2017 | $15.64 | $22.50 |
| January 2017 | $15.30 | $22.01 |
| December 2016 | $14.12 | $20.31 |
| November 2016 | $14.11 | $20.30 |
| October 2016 | $14.53 | $20.91 |
| September 2016 | $14.42 | $20.75 |
| August 2016 | $14.26 | $20.78 |
| July 2016 | $14.06 | $20.49 |
| June 2016 | $13.17 | $19.20 |
| May 2016 | $12.35 | $18.18 |
| April 2016 | $13.19 | $19.42 |
| March 2016 | $13.08 | $19.25 |
| February 2016 | $11.56 | $17.02 |
| January 2016 | $11.56 | $17.02 |
| December 2015 | $12.21 | $17.97 |
| November 2015 | $12.61 | $18.60 |
| October 2015 | $13.06 | $19.26 |
| September 2015 | $12.21 | $18.01 |
| August 2015 | $12.68 | $19.10 |
| July 2015 | $14.02 | $21.13 |
| June 2015 | $15.24 | $22.96 |
| May 2015 | $15.97 | $24.29 |
| April 2015 | $16.65 | $25.33 |
| March 2015 | $14.59 | $22.19 |
| February 2015 | $14.79 | $22.49 |
| January 2015 | $14.08 | $21.41 |
| December 2014 | $14.17 | $21.56 |
| November 2014 | $15.36 | $23.43 |
| October 2014 | $15.56 | $23.74 |
| September 2014 | $15.57 | $23.76 |
| August 2014 | $16.80 | $25.97 |
| July 2014 | $16.43 | $25.40 |
| June 2014 | $16.29 | $25.18 |
| May 2014 | $15.68 | $24.46 |
| April 2014 | $15.34 | $23.93 |
| March 2014 | $15.35 | $23.94 |
| February 2014 | $15.27 | $23.82 |
| January 2014 | $14.74 | $22.99 |
| December 2013 | $15.92 | $24.83 |
| November 2013 | $16 | $25 |
| October 2013 | $16.02 | $25.03 |
| September 2013 | $15.56 | $24.31 |
| August 2013 | $14.48 | $22.76 |
| July 2013 | $15 | $23.57 |
| June 2013 | $14.66 | $23.03 |
| May 2013 | $15.90 | $25.44 |
| April 2013 | $16.38 | $26.21 |
| March 2013 | $16.26 | $26.02 |
| February 2013 | $16.60 | $26.62 |
| January 2013 | $17.01 | $27.28 |
| December 2012 | $16.46 | $26.39 |
| November 2012 | $15.22 | $24.43 |
| October 2012 | $14.87 | $23.88 |
| September 2012 | $14.85 | $23.84 |
| August 2012 | $14.07 | $22.74 |
| July 2012 | $14.02 | $22.66 |
| June 2012 | $14.11 | $22.81 |
| May 2012 | $13.47 | $22.14 |
| April 2012 | $15.41 | $25.34 |
| March 2012 | $15.83 | $26.02 |
| February 2012 | $16.39 | $26.95 |
| January 2012 | $15.06 | $24.76 |
| December 2011 | $13.59 | $22.34 |
| November 2011 | $14.33 | $23.71 |
| October 2011 | $14.51 | $24.02 |
| September 2011 | $12.80 | $21.18 |
| August 2011 | $15.59 | $25.80 |
| July 2011 | $17.58 | $29.09 |
| June 2011 | $17.47 | $28.92 |
| May 2011 | $17.80 | $29.51 |
| April 2011 | $18.29 | $30.33 |
FEM
Price: $32.18
52 week price:
Dividend Yield: 2.15%
5-year range yield:
Forward Dividend Yield: 3.54%
Payout Ratio: 27.06%
Dividend Per Share: 1.14 USD
Earnings Per Share: 2.81 USD
P/E Ratio: 10.67
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 458886
Market Capitalization: 626.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: -13.46%
DGR5: 4.91%
DGR10: 7.18%