Historical Stock Prices

(ETF)
FEMB 
$42.932
*  
0.178
0.41%
Get FEMB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FEMB now
Exchange:NASDAQ

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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 42.92 42.9762 42.785 42.932 9,259
09/22/2016 43.0587 43.11 43.0587 43.11 940
09/21/2016 43.44 43.44 42.7629 43.04 20,314
09/20/2016 43.25 43.26 42.57 43.0349 47,365
09/19/2016 43.17 43.21 42.9402 42.9402 2,002
09/16/2016 43.14 43.14 43.115 43.14 565
09/15/2016 43.0149 43.0149 43.0149 43.0149 00
09/14/2016 43.13 43.17 43.0149 43.0149 1,224
09/13/2016 43.0507 43.2099 43 43 2,720
09/12/2016 43.3245 43.3245 43.04 43.04 1,929
09/09/2016 43.0115 43.0115 43.0024 43.0024 635
09/08/2016 43.346 43.39 43.346 43.39 521
09/07/2016 43.56 43.56 43.56 43.56 371
09/06/2016 43.3538 43.3538 43.31 43.31 2,383
09/02/2016 42.64 42.64 42.64 42.64 00
09/01/2016 42.64 42.64 42.64 42.64 00
08/31/2016 42.64 42.64 42.64 42.64 145,894
08/30/2016 42.64 43.12 42.64 42.6601 2,257
08/29/2016 44.1636 44.1636 44.1636 44.1636 00
08/26/2016 44.1636 44.1636 44.1636 44.1636 00
08/25/2016 44.1636 44.1636 44.1636 44.1636 00
08/24/2016 44.1636 44.1636 44.1636 44.1636 132
08/23/2016 43.9 43.9 43.9 43.9 343
08/22/2016 44.95 46.72 43.9076 43.9076 1,411
08/19/2016 44.59 44.59 44.5899 44.5899 286
08/18/2016 44.42 44.42 44.42 44.42 100
08/17/2016 44.51 44.51 44.2621 44.4357 1,204
08/16/2016 44.4499 44.45 44.1794 44.3478 1,600
08/15/2016 44.3 44.3 44.3 44.3 00
08/12/2016 44.38 44.38 44.3 44.3 277
08/11/2016 42.7422 42.7422 42.7422 42.7422 00
08/10/2016 42.7422 42.7422 42.7422 42.7422 00
08/09/2016 42.7422 42.7422 42.7422 42.7422 00
08/08/2016 42.7422 42.7422 42.7422 42.7422 00
08/05/2016 42.7422 42.7422 42.7422 42.7422 141
08/04/2016 43.35 43.3618 43.35 43.3618 483
08/03/2016 43.2999 43.2999 43.2999 43.2999 00
08/02/2016 43.88 43.88 43.2999 43.2999 422
08/01/2016 43.258 43.258 43.258 43.258 350
07/29/2016 42.1 42.1 42.1 42.1 00
07/28/2016 42.1 42.1 42.1 42.1 00
07/27/2016 42.155 42.45 42.1 42.1 1,845
07/26/2016 42.0586 42.511 42.0586 42.511 1,008
07/25/2016 42.73 42.73 42.04 42.42 1,593
07/22/2016 43.1 43.1 43.1 43.1 00
07/21/2016 43.1 43.1 43.1 43.1 00
07/20/2016 43.24 43.24 43.0295 43.1 973
07/19/2016 43.36 43.37 43.35 43.35 1,300
07/18/2016 45.71 45.71 43.2412 43.2412 944
07/15/2016 43.59 43.7599 43.59 43.7599 986
07/14/2016 43.363 43.363 43.363 43.363 300
07/13/2016 42.83 42.9 42.83 42.9 952
07/12/2016 42.723 43.28 42.65 43.1505 7,498
07/11/2016 43.26 43.3001 42.56 43.08 4,415
07/08/2016 43.38 43.38 43.38 43.38 910
07/07/2016 42.65 42.69 42.65 42.69 221
07/06/2016 42.8092 43.23 42.8092 43.23 4,705
07/05/2016 42.55 42.55 42.55 42.55 00
07/01/2016 42.55 42.55 42.55 42.55 00
06/30/2016 42.38 42.55 42.38 42.55 5,567
06/29/2016 42.49 42.63 41.6887 42.3 11,660
06/28/2016 41.69 41.69 41.28 41.28 200
06/27/2016 42.98 42.98 42.98 42.98 00
06/24/2016 41.83 42.98 41.83 42.98 300
06/23/2016 42.505 42.505 42.505 42.505 00
*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?