First Trust Emerging Markets AlphaDEX Fund Historical Stock Prices

(ETF)
FEM 
$18.25
*  
0.85
4.45%
Get FEM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading FEM now


Community Rating:
View:    FEM 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 01-JUN-2015 TO 01-SEP-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  18.51  18.58  18.14  18.25 80,169
09/01/2015 18.51 18.58 18.14 18.25 80,169
08/31/2015 18.92 19.1615 18.72 19.1 171,462
08/28/2015 19.06 19.22 19.05 19.15 81,398
08/27/2015 18.76 19.3 18.76 19.3 300,786
08/26/2015 18.15 18.37 17.85 18.36 136,458
08/25/2015 18.34 19.02 17.69 17.69 276,611
08/24/2015 17.61 18.05 16.2808 17.47 122,952
08/21/2015 18.91 18.94 18.51 18.51 290,976
08/20/2015 19.34 19.4099 19.24 19.25 71,169
08/19/2015 19.66 19.7288 19.35 19.51 80,424
08/18/2015 19.87 19.8993 19.73 19.83 277,121
08/17/2015 20.1 20.1 20 20.05 38,169
08/14/2015 20.35 20.4099 20.3 20.32 106,288
08/13/2015 20.4 20.42 20.28 20.285 65,300
08/12/2015 20.3 20.41 20.2301 20.39 72,661
08/11/2015 20.73 20.74 20.54 20.74 141,126
08/10/2015 20.73 21.1272 20.73 21.11 352,472
08/07/2015 20.48 20.64 20.48 20.53 534,732
08/06/2015 20.64 20.64 20.44 20.55 121,077
08/05/2015 20.88 20.9795 20.68 20.75 630,446
08/04/2015 20.77 20.8599 20.59 20.69 377,156
08/03/2015 20.86 20.86 20.5552 20.62 1,771,520
07/31/2015 21.16 21.2308 21 21.13 154,346
07/30/2015 21.03 21.0801 20.95 21.06 337,611
07/29/2015 21.01 21.31 20.928 21.2 334,715
07/28/2015 20.87 20.96 20.7501 20.955 358,214
07/27/2015 20.8 20.8999 20.67 20.77 541,716
07/24/2015 21.47 21.523 21.24 21.38 299,490
07/23/2015 21.87 21.87 21.61 21.61 254,917
07/22/2015 21.98 21.98 21.83 21.845 365,179
07/21/2015 22.19 22.3 22.16 22.21 304,620
07/20/2015 22.19 22.2 22 22.09 422,347
07/17/2015 22.41 22.41 22.27 22.32 597,851
07/16/2015 22.3 22.4 22.27 22.32 526,119
07/15/2015 22.2 22.2 21.98 22 487,284
07/14/2015 22.22 22.4098 22.22 22.37 169,937
07/13/2015 22.4 22.46 22.36 22.38 485,550
07/10/2015 22.21 22.22 22.05 22.21 437,422
07/09/2015 21.87 21.89 21.56 21.56 266,762
07/08/2015 21.09 21.09 20.7901 20.83 153,360
07/07/2015 21.71 21.76 21.2401 21.76 170,570
07/06/2015 22.23 22.4 22.15 22.25 772,022
07/02/2015 22.935 23.1 22.91 23.01 217,709
07/01/2015 23.12 23.12 22.72 22.88 491,478
06/30/2015 22.91 23.01 22.7496 22.96 580,737
06/29/2015 22.65 22.6999 22.32 22.46 1,922,033
06/26/2015 23.12 23.2 22.98 23.02 113,203
06/25/2015 23.38 23.38 23.21 23.21 125,788
06/24/2015 23.42 23.54 23.3167 23.34 148,227
06/23/2015 23.66 23.78 23.66 23.76 300,283
06/22/2015 23.64 23.6699 23.5701 23.6 178,715
06/19/2015 23.43 23.4899 23.34 23.34 167,244
06/18/2015 23.551 23.69 23.53 23.64 216,807
06/17/2015 23.23 23.4995 23.11 23.41 231,089
06/16/2015 23.2 23.29 23.1385 23.29 202,267
06/15/2015 23.22 23.2652 23.11 23.25 353,940
06/12/2015 23.52 23.52 23.37 23.42 153,199
06/11/2015 23.57 23.57 23.43 23.52 215,058
06/10/2015 23.67 23.7466 23.63 23.64 332,368
06/09/2015 23.33 23.44 23.3 23.33 216,575
06/08/2015 23.68 23.68 23.49 23.55 243,987
06/05/2015 23.51 23.6698 23.4601 23.63 110,767
06/04/2015 23.94 23.94 23.62 23.66 133,394
06/03/2015 24.17 24.22 24.08 24.1 177,875
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
*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?