First Trust Dow Jones Select MicroCap Index(sm) Fund Historical Stock Prices

(ETF)
FDM 
$29.4192
*  
0.5608
1.87%
Get FDM Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading FDM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  29.43  29.74  29.37  29.4192 8,426
10/01/2014 29.74 29.74 29.37 29.4192 8,426
09/30/2014 30.06 30.14 29.8708 29.98 8,554
09/29/2014 30.25 30.25 30.0513 30.06 3,118
09/26/2014 30.1 30.15 30.067 30.067 6,638
09/25/2014 30.3 30.3 29.82 29.9464 4,357
09/24/2014 30.26 30.4399 30.26 30.3941 3,743
09/23/2014 30.48 30.6315 30.307 30.37 2,101
09/22/2014 30.93 30.93 30.682 30.682 2,796
09/19/2014 31.48 31.547 30.9916 31.01 1,532
09/18/2014 31.37 31.44 31.34 31.34 23,489
09/17/2014 31.2 31.27 30.991 31.27 1,191
09/16/2014 31.042 31.18 30.91 31.088 38,626
09/15/2014 31.34 31.34 31.07 31.07 1,891
09/12/2014 31.43 31.43 31.21 31.32 49,731
09/11/2014 31.45 31.61 31.412 31.61 2,093
09/10/2014 31.3356 31.3917 31.28 31.3917 1,106
09/09/2014 31.5 31.551 31.41 31.46 4,709
09/08/2014 31.66 31.8 31.6094 31.73 2,680
09/05/2014 31.54 31.704 31.54 31.69 11,034
09/04/2014 31.78 32.07 31.64 31.64 2,127
09/03/2014 32.1 32.1 31.68 31.68 2,662
09/02/2014 31.77 32.0255 31.77 32.0255 21,045
08/29/2014 31.6 31.8 31.5 31.8 1,588
08/28/2014 31.57 31.69 31.55 31.59 6,372
08/27/2014 31.88 31.88 31.7297 31.74 5,341
08/26/2014 31.75 31.8367 31.75 31.802 6,391
08/25/2014 31.76 31.83 31.6345 31.6345 4,260
08/22/2014 31.47 31.62 31.41 31.53 4,097
08/21/2014 31.1 31.5859 31.1 31.563 5,755
08/20/2014 31.31 31.386 31.24 31.3601 2,224
08/19/2014 31.58 31.6699 31.523 31.523 1,185
08/18/2014 31.32 31.5 31.29 31.47 14,847
08/15/2014 31.39 31.439 30.84 31.09 1,065
08/14/2014 31.28 31.28 31.1701 31.2404 2,901
08/13/2014 31.09 31.19 31.063 31.15 12,286
08/12/2014 31.16 31.21 30.8401 30.8401 1,057
08/11/2014 30.97 31.3958 30.943 31.3684 2,538
08/08/2014 30.54 30.954 30.54 30.93 5,941
08/07/2014 30.95 31.06 30.55 30.66 4,552
08/06/2014 30.65 31.05 30.65 30.9153 27,170
08/05/2014 30.62 30.8683 30.52 30.698 212,502
08/04/2014 30.53 30.7599 30.49 30.712 1,840
08/01/2014 30.7 30.84 30.46 30.56 15,862
07/31/2014 30.97 30.97 30.7172 30.84 8,238
07/30/2014 31.29 31.36 31.19 31.2 5,824
07/29/2014 31.01 31.25 30.97 31.117 26,820
07/28/2014 31.08 31.13 30.78 30.9606 8,824
07/25/2014 31.05 31.14 31.043 31.06 4,200
07/24/2014 31.58 31.71 31.258 31.32 3,839
07/23/2014 31.49 31.66 31.49 31.6099 6,712
07/22/2014 31.476 31.6 31.476 31.54 2,418
07/21/2014 31.21 31.31 31.13 31.29 11,808
07/18/2014 31.1 31.5 31.1 31.4965 2,431
07/17/2014 31.16 31.23 31.0109 31.0109 2,496
07/16/2014 31.49 31.5243 31.3501 31.4233 3,153
07/15/2014 31.7401 31.7401 31.48 31.53 9,088
07/14/2014 31.82 31.8804 31.75 31.868 2,085
07/11/2014 31.531 31.59 31.46 31.5801 6,551
07/10/2014 31.56 31.7359 31.38 31.6201 4,546
07/09/2014 32.21 32.21 32.052 32.0592 6,745
07/08/2014 32.169 32.169 32.134 32.134 911
07/07/2014 32.431 32.56 32.408 32.408 3,847
07/03/2014 32.71 33 32.71 32.97 2,794
07/02/2014 32.78 32.8 32.57 32.57 3,759
07/01/2014 32.37 32.95 32.32 32.75 6,136
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?