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

(ETF)
FDM 
$31.3201
*  
0.2601
 negative 
0.84%
Get FDM Alerts
*Delayed - data as of Apr. 16, 2014 


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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  31.18  31.3739  31.16  31.3201 16,527
04/16/2014 31.18 31.3739 31.16 31.3201 16,527
04/15/2014 30.65 31.0684 30.57 31.06 12,974
04/14/2014 31.18 31.2616 30.78 31.02 16,389
04/11/2014 30.99 31.3346 30.86 31.03 7,928
04/10/2014 31.88 31.88 31.13 31.27 8,265
04/09/2014 31.782 32.108 31.75 32.07 4,337
04/08/2014 31.639 31.9348 31.421 31.9348 5,754
04/07/2014 31.8445 31.8445 31.47 31.53 27,450
04/04/2014 32.6199 32.6199 31.9 32.06 9,214
04/03/2014 33.049 33.049 32.668 32.84 5,256
04/02/2014 32.8967 33.02 32.81 33.0139 6,602
04/01/2014 32.594 32.948 32.571 32.88 10,176
03/31/2014 31.92 32.43 31.86 32.38 4,972
03/28/2014 32.044 32.156 31.61 31.65 5,330
03/27/2014 31.74 31.996 31.61 31.66 17,777
03/26/2014 32.503 32.503 31.91 31.91 13,146
03/25/2014 32.64 32.66 32.2901 32.4501 7,762
03/24/2014 32.84 32.84 32.2107 32.45 16,445
03/21/2014 32.86 33.088 32.7 32.74 4,658
03/20/2014 32.68 32.89 32.61 32.7701 5,062
03/19/2014 32.761 32.818 32.71 32.8 6,990
03/18/2014 32.46 32.89 32.46 32.81 5,123
03/17/2014 32.62 32.66 32.408 32.486 7,724
03/14/2014 32.21 32.32 32.17 32.211 2,787
03/13/2014 32.5872 32.5872 32.062 32.248 12,320
03/12/2014 32.35 32.62 32.21 32.62 10,468
03/11/2014 32.7662 32.834 32.45 32.45 5,317
03/10/2014 32.84 32.84 32.59 32.7104 2,816
03/07/2014 32.9 32.9 32.76 32.8799 6,684
03/06/2014 32.7833 32.849 32.71 32.8404 7,131
03/05/2014 32.77 32.77 32.63 32.642 5,001
03/04/2014 32.58 32.95 32.58 32.74 11,993
03/03/2014 31.68 31.88 31.51 31.88 6,918
02/28/2014 31.94 32.28 31.87 32.008 17,159
02/27/2014 31.73 31.96 31.73 31.9 5,472
02/26/2014 31.5 31.85 31.5 31.602 7,836
02/25/2014 31.58 31.618 31.46 31.46 2,282
02/24/2014 31.54 31.854 31.54 31.6 4,248
02/21/2014 31.4 31.576 31.4 31.482 7,213
02/20/2014 31.09 31.46 31.09 31.39 14,908
02/19/2014 31.18 31.282 30.83 30.83 8,534
02/18/2014 31.1 31.33 30.87 31.32 29,776
02/14/2014 30.87 31 30.73 31 7,666
02/13/2014 30.55 30.946 30.52 30.946 4,003
02/12/2014 30.48 30.619 30.43 30.47 12,689
02/11/2014 30.08 30.43 30.07 30.4 11,544
02/10/2014 30.05 30.0699 29.748 30.0699 5,036
02/07/2014 30.02 30.13 29.814 30.13 13,707
02/06/2014 29.74 30.19 29.74 29.96 16,223
02/05/2014 29.84 29.84 29.44 29.66 15,526
02/04/2014 29.87 30.0773 29.6809 29.91 18,586
02/03/2014 30.66 30.69 29.66 29.7501 59,717
01/31/2014 30.69 30.8899 30.69 30.738 8,202
01/30/2014 30.92 31.2473 30.88 31.04 14,656
01/29/2014 30.98 31.16 30.67 30.76 9,027
01/28/2014 31.03 31.2299 30.96 31.1501 5,980
01/27/2014 31.51 31.51 30.93 31.16 27,515
01/24/2014 31.98 31.98 31.271 31.3401 15,566
01/23/2014 32.118 32.138 31.98 32.1001 8,832
01/22/2014 32.302 32.47 32.29 32.436 66,531
01/21/2014 32.28 32.3 32.211 32.2532 16,481
01/17/2014 32.2 32.2699 32.08 32.14 10,091
01/16/2014 32.28 32.28 32.0901 32.1867 4,355
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 your brokers before you trade


Want to trade FX?