First Trust Emerging Markets AlphaDEX Fund Historical Stock Prices

(ETF)
FEM 
$24.36
*  
0.21
0.87%
Get FEM Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading FEM 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 02-MAR-2015 TO 02-JUN-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  24.22  24.4357  24.19  24.36 1,767,289
06/02/2015 24.22 24.4357 24.19 24.36 1,768,089
06/01/2015 24.41 24.41 24.1101 24.15 2,702,232
05/29/2015 24.62 24.62 24.28 24.29 93,782
05/28/2015 24.64 24.69 24.52 24.69 80,729
05/27/2015 25.02 25.11 24.86 25.1 178,427
05/26/2015 25.32 25.32 24.87 24.96 235,707
05/22/2015 25.41 25.41 25.21 25.28 104,863
05/21/2015 25.21 25.24 25.1101 25.2 122,276
05/20/2015 25.36 25.42 25.21 25.34 156,733
05/19/2015 25.47 25.47 25.37 25.41 94,951
05/18/2015 25.58 25.58 25.36 25.36 201,733
05/15/2015 25.34 25.6595 25.34 25.64 217,891
05/14/2015 25.4 25.47 25.3301 25.46 165,563
05/13/2015 25.54 25.54 25.26 25.27 142,517
05/12/2015 25.19 25.288 25.0201 25.26 165,368
05/11/2015 25.4 25.4113 25.19 25.21 374,788
05/08/2015 25.42 25.5556 25.34 25.44 62,224
05/07/2015 24.98 25.01 24.86 25.01 78,849
05/06/2015 25.55 25.55 25.1 25.13 151,956
05/05/2015 25.59 25.6119 25.46 25.5 76,656
05/04/2015 25.56 25.6899 25.51 25.64 290,338
05/01/2015 25.4 25.5 25.33 25.45 263,294
04/30/2015 25.42 25.48 25.322 25.33 157,801
04/29/2015 25.31 25.3102 25.165 25.27 258,475
04/28/2015 25.45 25.54 25.36 25.49 96,151
04/27/2015 25.48 25.5199 25.37 25.42 151,427
04/24/2015 25.27 25.3072 25.24 25.3072 76,104
04/23/2015 24.92 25.2 24.92 25.13 133,979
04/22/2015 24.71 24.9086 24.6501 24.8864 142,348
04/21/2015 24.43 24.54 24.37 24.41 157,265
04/20/2015 24.25 24.31 24.23 24.25 87,236
04/17/2015 24.33 24.3699 24.13 24.29 213,782
04/16/2015 24.77 24.9899 24.6501 24.91 102,860
04/15/2015 24.42 24.65 24.33 24.63 130,905
04/14/2015 24.47 24.5 24.26 24.5 70,087
04/13/2015 24.57 24.6499 24.38 24.38 131,373
04/10/2015 24.29 24.43 24.28 24.32 198,697
04/09/2015 24.31 24.4699 24.25 24.43 113,107
04/08/2015 23.98 24.1 23.8701 24.04 145,951
04/07/2015 23.43 23.43 23.12 23.28 189,783
04/06/2015 23.13 23.43 23.13 23.32 166,240
04/02/2015 22.83 23.08 22.83 23.075 130,992
04/01/2015 22.41 22.63 22.41 22.62 362,716
03/31/2015 22.18 22.2599 22.07 22.19 150,036
03/30/2015 22.14 22.325 22.13 22.3 163,141
03/27/2015 21.83 21.9 21.8 21.82 158,092
03/26/2015 21.8125 21.8125 21.6501 21.7 126,019
03/25/2015 22.08 22.11 21.88 21.9 179,676
03/24/2015 22.141 22.15 22.08 22.13 166,623
03/23/2015 21.94 22.05 21.8901 22.04 199,455
03/20/2015 21.82 21.97 21.8032 21.92 177,705
03/19/2015 21.67 21.71 21.52 21.58 69,575
03/18/2015 21.34 21.91 21.2901 21.9 129,818
03/17/2015 21.19 21.42 21.17 21.41 156,273
03/16/2015 21.27 21.28 21.1813 21.27 215,977
03/13/2015 21.27 21.27 21.05 21.15 141,326
03/12/2015 21.56 21.6099 21.39 21.4 279,869
03/11/2015 21.34 21.39 21.27 21.36 407,021
03/10/2015 21.53 21.53 21.28 21.28 164,488
03/09/2015 21.84 21.92 21.775 21.8 261,206
03/06/2015 22.03 22.05 21.82 21.87 382,907
03/05/2015 22.23 22.23 22.04 22.13 214,798
03/04/2015 22.06 22.2 22 22.1 234,661
03/03/2015 22.37 22.37 22.24 22.26 393,748
03/02/2015 22.41 22.4799 22.38 22.44 331,789
*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?