Home > Quotes > FEM > Historical Prices

First Trust Emerging Markets AlphaDEX Fund Historical Stock Prices

(ETF)
FEM 
$26.786
*  
0.034
  negative  
0.13%
Get FEM Alerts
*Delayed - data as of May 21, 2013 13:07 ET 


Community Rating:
View:    FEM Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
13:07  26.66  26.8028  26.53  26.786 24,596
05/20/2013 26.75 26.85 26.72 26.82 39,285
05/17/2013 26.713 26.75 26.63 26.67 40,854
05/16/2013 26.64 26.72 26.5501 26.56 41,228
05/15/2013 26.67 26.8247 26.67 26.79 224,116
05/14/2013 26.79 26.94 26.77 26.831 133,039
05/13/2013 26.7 26.73 26.584 26.64 241,927
05/10/2013 26.6401 26.7478 26.5601 26.73 125,803
05/09/2013 26.81 26.88 26.6 26.7 107,095
05/08/2013 26.77 27 26.73 26.9235 271,975
05/07/2013 26.58 26.75 26.58 26.71 84,709
05/06/2013 26.41 26.6 26.41 26.58 330,567
05/03/2013 26.535 26.632 26.51 26.51 36,649
05/02/2013 26.2 26.37 26.1964 26.37 108,130
05/01/2013 26.2 26.2 25.9 25.96 96,018
04/30/2013 26.09 26.25 25.96 26.21 75,740
04/29/2013 25.88 26.03 25.77 25.98 442,989
04/26/2013 25.82 25.85 25.66 25.759 159,077
04/25/2013 25.764 26.02 25.764 25.94 39,325
04/24/2013 25.59 25.73 25.534 25.7 19,584
04/23/2013 25.43 25.6 25.36 25.56 82,756
04/22/2013 25.44 25.59 25.3301 25.58 21,561
04/19/2013 25.14 25.38 25.14 25.35 73,291
04/18/2013 25.05 25.05 24.87 24.97 32,596
04/17/2013 25.08 25.14 24.851 25.05 67,347
04/16/2013 25.24 25.35 25.139 25.33 93,471
04/15/2013 25.26 25.27 24.89 24.89 25,524
04/12/2013 25.63 25.63 25.463 25.6 23,011
04/11/2013 25.76 25.83 25.68 25.75 53,312
04/10/2013 25.788 25.94 25.788 25.86 40,442
04/09/2013 25.46 25.7999 25.44 25.68 94,724
04/08/2013 25.38 25.4221 25.274 25.4 109,572
04/05/2013 25 25.41 24.91 25.38 76,505
04/04/2013 25.41 25.52 25.29 25.45 84,279
04/03/2013 25.68 25.68 25.3 25.35 213,451
04/02/2013 25.86 25.94 25.77 25.82 123,917
04/01/2013 26.1 26.1 25.753 25.79 370,778
03/28/2013 26.02 26.04 25.92 26.02 70,796
03/27/2013 25.74 26.02 25.74 26 101,490
03/26/2013 25.91 25.9299 25.78 25.83 397,953
03/25/2013 26.07 26.07 25.7435 25.87 281,386
03/22/2013 26 26.03 25.91 25.98 41,356
03/21/2013 26.11 26.14 25.95 25.98 77,369
03/20/2013 26.24 26.32 26.1911 26.28 75,894
03/19/2013 26.14 26.16 25.83 25.94 77,401
03/18/2013 26.16 26.25 26.13 26.16 18,268
03/15/2013 26.55 26.56 26.44 26.46 53,167
03/14/2013 26.72 26.78 26.6855 26.72 35,283
03/13/2013 26.59 26.66 26.55 26.55 96,638
03/12/2013 26.9 26.96 26.73 26.83 68,421
03/11/2013 27.07 27.1 26.98 27.04 34,065
03/08/2013 27.08 27.23 27.0148 27.18 44,324
03/07/2013 26.9 26.99 26.89 26.96 80,750
03/06/2013 26.86 26.99 26.81 26.95 47,569
03/05/2013 26.7 26.8 26.689 26.73 83,228
03/04/2013 26.47 26.49 26.33 26.49 125,930
03/01/2013 26.59 26.75 26.5001 26.75 71,093
02/28/2013 26.73 26.84 26.62 26.62 56,642
02/27/2013 26.35 26.642 26.3364 26.61 41,163
02/26/2013 26.21 26.27 26.01 26.25 165,115
02/25/2013 26.64 26.67 26.05 26.08 42,703
02/22/2013 26.5 26.51 26.3501 26.51 58,053
02/21/2013 26.34 26.36 26.1701 26.33 49,150
02/20/2013 26.93 26.94 26.54 26.57 44,533
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.