First Trust DJ Select MicroCap ETF Historical Stock Prices

(ETF)
FDM 
$31.9347
*  
0.0247
0.08%
Get FDM Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading FDM now


Community Rating:
View:    FDM Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-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  32.4286  31.77  31.9347 4,585
08/27/2015 32.15 32.4286 31.77 31.9347 4,585
08/26/2015 31.79 31.91 31.28 31.91 2,585
08/25/2015 32.3513 32.3513 31.417 31.417 4,370
08/24/2015 31.0187 32.471 22.32 31.79 20,131
08/21/2015 32.86 33.01 32.5868 32.9001 13,759
08/20/2015 33.2301 33.32 33.06 33.08 9,494
08/19/2015 33.5734 33.7812 33.5158 33.7812 1,446
08/18/2015 33.95 33.96 33.7901 33.821 3,605
08/17/2015 33.6948 34.035 33.6948 34.03 1,005
08/14/2015 33.5737 33.89 33.5737 33.89 650
08/13/2015 33.4409 33.81 33.4409 33.68 3,067
08/12/2015 33.34 33.59 33.3 33.59 3,809
08/11/2015 33.85 33.85 33.85 33.85 368
08/10/2015 33.902 34.02 33.902 34.02 665
08/07/2015 33.73 33.73 33.58 33.6101 46,008
08/06/2015 33.86 33.86 33.555 33.71 3,810
08/05/2015 34.01 34.01 33.845 33.851 1,113
08/04/2015 33.65 33.73 33.57 33.65 2,296
08/03/2015 33.742 33.742 33.47 33.59 5,742
07/31/2015 33.57 33.943 33.57 33.8 2,892
07/30/2015 33.51 33.62 33.5001 33.5001 3,141
07/29/2015 33.43 33.68 33.43 33.68 772
07/28/2015 33.0201 33.487 33.0201 33.44 4,444
07/27/2015 33.41 33.41 33.3201 33.38 3,701
07/24/2015 33.9 33.9 33.5999 33.7 10,478
07/23/2015 34.71 34.71 34.04 34.05 3,439
07/22/2015 34.52 34.76 34.52 34.67 2,178
07/21/2015 34.55 34.55 34.5 34.53 1,190
07/20/2015 34.9 34.95 34.64 34.66 1,614
07/17/2015 34.91 34.93 34.8638 34.93 1,004
07/16/2015 35.2201 35.2201 35.1 35.1 1,444
07/15/2015 35.0301 35.0499 34.97 35.04 1,017
07/14/2015 35.11 35.23 35.11 35.2123 1,288
07/13/2015 35.0475 35.0475 35.0263 35.0459 1,392
07/10/2015 34.62 34.68 34.52 34.66 2,875
07/09/2015 34.42 34.4283 34.11 34.11 3,135
07/08/2015 34.13 34.446 34.01 34.01 3,767
07/07/2015 34.4587 34.5899 34.01 34.5899 3,314
07/06/2015 34.24 34.57 34.24 34.44 5,134
07/02/2015 34.69 34.69 34.45 34.628 3,512
07/01/2015 35.079 35.08 34.7 34.95 27,633
06/30/2015 34.85 34.85 34.561 34.6725 926
06/29/2015 35.03 35.17 34.512 34.54 2,359
06/26/2015 35.4 35.4 35.17 35.24 1,363
06/25/2015 35.29 35.29 35.102 35.16 2,210
06/24/2015 35.28 35.3 35.166 35.166 2,996
06/23/2015 35.4 35.53 35.3 35.53 4,996
06/22/2015 35.26 35.3473 35.175 35.3473 4,200
06/19/2015 35.04 35.11 35.04 35.07 1,526
06/18/2015 34.77 35.03 34.77 35.03 1,887
06/17/2015 34.72 34.7546 34.614 34.614 802
06/16/2015 34.43 34.53 34.43 34.53 559
06/15/2015 34.51 34.56 34.14 34.56 3,365
06/12/2015 34.6 34.73 34.6 34.73 587
06/11/2015 34.69 34.719 34.5901 34.67 6,951
06/10/2015 34.75 34.76 34.708 34.708 1,132
06/09/2015 33.97 34.29 33.963 34.29 1,090
06/08/2015 34.3068 34.3068 34.3068 34.3068 438
06/05/2015 34.2593 34.38 34.2593 34.32 1,285
06/04/2015 34.34 34.34 34.0712 34.13 1,680
06/03/2015 34.17 34.5706 34.17 34.5706 1,456
06/02/2015 33.81 34.297 33.81 34.118 2,459
06/01/2015 33.45 33.88 33.45 33.81 5,063
05/29/2015 33.84 33.92 33.79 33.84 2,530
05/28/2015 33.77 33.92 33.77 33.9 2,398
05/27/2015 33.91 34.1499 33.9 34.14 5,725
*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?