First Trust DJ Select MicroCap ETF Historical Stock Prices

(ETF)
FDM 
$34.01
*  
0.3399
0.99%
Get FDM Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  34.2556  34  34.01 1,107
05/22/2015 34.2556 34.2556 34 34.01 1,107
05/21/2015 34.23 34.3499 34.157 34.3499 1,495
05/20/2015 34.2 34.3 34.14 34.3 3,186
05/19/2015 34.19 34.29 34.13 34.29 1,468
05/18/2015 33.95 34.29 33.95 34.29 672
05/15/2015 33.96 33.96 33.96 33.96 00
05/14/2015 33.7999 34.0144 33.7999 33.96 550
05/13/2015 33.74 33.75 33.5801 33.5801 1,023
05/12/2015 33.78 33.78 33.35 33.51 2,493
05/11/2015 33.7 34.02 33.7 34.01 3,041
05/08/2015 33.73 33.7708 33.68 33.68 1,630
05/07/2015 33.471 33.646 33.471 33.646 1,918
05/06/2015 33.1215 33.1215 33.1215 33.1215 199
05/05/2015 33.38 33.38 32.97 33.06 4,149
05/04/2015 33.44 33.7 33.44 33.5799 4,021
05/01/2015 33.42 33.57 33.16 33.28 1,345
04/30/2015 33.75 33.77 33.47 33.49 12,105
04/29/2015 34.3301 34.4987 34.3 34.4987 2,134
04/28/2015 34.46 34.74 34.28 34.74 2,906
04/27/2015 34.5101 34.525 34.14 34.3 7,772
04/24/2015 34.541 34.649 34.5305 34.5305 2,420
04/23/2015 34.33 34.6 34.33 34.52 4,074
04/22/2015 34.159 34.44 34.159 34.44 857
04/21/2015 34.39 34.53 34.39 34.39 2,003
04/20/2015 34.17 34.51 34.17 34.43 2,425
04/17/2015 34.34 34.34 33.9 33.9541 2,739
04/16/2015 34.71 34.71 34.4901 34.6 6,019
04/15/2015 34.6 34.81 34.6 34.73 4,470
04/14/2015 34.34 34.36 34.1456 34.33 2,808
04/13/2015 34.38 34.51 34.32 34.3482 20,433
04/10/2015 34.34 34.39 34.2101 34.35 4,563
04/09/2015 34.49 34.54 34.09 34.246 5,673
04/08/2015 34.281 34.44 34.281 34.39 12,090
04/07/2015 34.31 34.35 34.17 34.17 1,467
04/06/2015 34.347 34.4084 34.29 34.351 2,664
04/02/2015 34.22 34.42 34.22 34.34 2,410
04/01/2015 33.96 34.17 33.842 33.96 4,975
03/31/2015 33.99 34.03 33.85 33.912 1,673
03/30/2015 33.85 34.199 33.85 34.1 3,892
03/27/2015 33.69 33.74 33.56 33.68 14,985
03/26/2015 33.5501 33.653 33.5501 33.6255 1,118
03/25/2015 33.92 33.92 33.92 33.92 529
03/24/2015 34.5516 34.65 34.5112 34.57 2,607
03/23/2015 34.24 34.6299 34.24 34.5745 2,719
03/20/2015 34.211 34.34 34.211 34.34 326
03/19/2015 33.8601 33.935 33.8601 33.935 860
03/18/2015 33.77 33.988 33.6 33.96 3,350
03/17/2015 33.6 33.78 33.6 33.77 1,940
03/16/2015 33.73 33.83 33.65 33.75 3,542
03/13/2015 33.5499 33.652 33.5499 33.652 774
03/12/2015 33.458 33.64 33.35 33.64 14,540
03/11/2015 32.93 32.99 32.73 32.96 2,104
03/10/2015 33.34 33.34 33.34 33.34 00
03/09/2015 33.204 33.34 33.16 33.34 1,264
03/06/2015 33.33 33.33 33.03 33.03 1,145
03/05/2015 33.18 33.3 33.18 33.25 1,962
03/04/2015 33.3 33.421 33.25 33.26 2,937
03/03/2015 33.63 33.63 33.42 33.42 6,167
03/02/2015 33.59 33.8299 33.547 33.66 5,903
02/27/2015 33.52 33.607 33.456 33.456 6,253
02/26/2015 33.4 33.5841 33.4 33.5841 2,934
02/25/2015 33.32 33.5 33.32 33.41 24,423
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?