First Trust Developed Markets Small Cap AlphaDex Fund Historical Stock Prices

(ETF)
FEMS 
$32.46
*  
1.42
4.19%
Get FEMS Alerts
*Delayed - data as of Jul. 6, 2015 10:47 ET  -  Find a broker to begin trading FEMS now


Community Rating:
View:    FEMS Real Time
 
 
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 03-APR-2015 TO 03-JUL-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.
10:47  32.70  33.85  32.22  32.46 5,729
07/02/2015 33.98 34.0699 33.8 33.88 4,431
07/01/2015 36.557 36.6199 32.21 33.6501 8,967
06/30/2015 34.04 34.04 33.65 33.71 11,144
06/29/2015 34.15 34.15 33.52 33.82 9,190
06/26/2015 34.7 34.82 34.7 34.82 2,863
06/25/2015 35.41 35.41 34.83 34.9493 4,500
06/24/2015 35 35.13 34.89 35.11 13,665
06/23/2015 35.0948 35.569 35.0901 35.51 9,045
06/22/2015 35.368 35.368 35.1 35.23 2,451
06/19/2015 35.14 35.16 34.65 35.12 7,220
06/18/2015 35.0435 35.43 34.8659 34.9101 2,591
06/17/2015 34.37 35.14 34.37 34.61 5,635
06/16/2015 34.62 34.68 34.2737 34.44 20,171
06/15/2015 34.85 34.86 34.5 34.86 7,173
06/12/2015 35.4 35.4 34.9852 35.37 8,892
06/11/2015 35.3 35.39 35.07 35.28 66,069
06/10/2015 35.23 35.23 34.8 35.13 9,214
06/09/2015 34.87 34.8999 34.5132 34.76 8,661
06/08/2015 35.86 35.86 34.8001 35.1 13,246
06/05/2015 35.79 35.8999 35.52 35.8599 3,746
06/04/2015 36.27 36.27 35.59 35.6 47,704
06/03/2015 36.7 36.7 36.38 36.48 5,239
06/02/2015 36.76 36.77 36.42 36.42 26,693
06/01/2015 36.328 36.74 36.3 36.5884 3,115
05/29/2015 36.341 36.6199 36.29 36.29 13,989
05/28/2015 36.531 36.88 36.3026 36.32 5,116
05/27/2015 37.3799 37.3799 36.59 36.75 58,658
05/26/2015 37.14 37.25 36.54 36.63 38,668
05/22/2015 37.36 37.36 36.9 37.01 27,153
05/21/2015 37.42 37.42 37.045 37.09 56,356
05/20/2015 37.17 37.7 37.17 37.42 13,742
05/19/2015 37.34 37.48 37.18 37.409 19,611
05/18/2015 37.56 37.56 37.33 37.4099 12,821
05/15/2015 37.18 37.5199 37.18 37.38 49,307
05/14/2015 36.6 37.42 36.6 37.32 20,326
05/13/2015 36.9 36.9 36.55 36.67 9,386
05/12/2015 36.13 36.8399 36.1 36.53 8,101
05/11/2015 36.86 36.86 36.2901 36.2901 25,796
05/08/2015 36.54 37.07 36.54 36.84 7,251
05/07/2015 35.96 36.197 35.8 35.82 16,436
05/06/2015 36.241 36.8099 36.23 36.27 34,462
05/05/2015 37.28 37.28 36.63 36.63 168,160
05/04/2015 37.8 39.01 36.91 37.75 147,312
05/01/2015 36.7199 36.84 36.4801 36.72 9,823
04/30/2015 36.441 36.86 36.441 36.73 25,860
04/29/2015 36.8568 37.0094 36.52 36.9333 4,341
04/28/2015 36.7701 37.34 36.7701 37.03 30,321
04/27/2015 36.69 37.26 36.6601 36.74 22,627
04/24/2015 36.7318 36.7318 36.301 36.3452 975
04/23/2015 36.03 36.5099 36.03 36.34 1,438
04/22/2015 35.92 36.27 35.84 36.02 80,645
04/21/2015 35.5897 35.7974 35.5897 35.6799 3,492
04/20/2015 35.3053 35.749 35.3053 35.3752 1,929
04/17/2015 35.54 35.97 35.53 35.67 16,106
04/16/2015 36.11 36.46 36.11 36.38 27,144
04/15/2015 35.87 35.8865 35.42 35.82 13,999
04/14/2015 35.89 36.039 35.89 35.96 10,554
04/13/2015 36.23 36.436 36.0801 36.1784 12,345
04/10/2015 35.5662 35.76 35.5301 35.73 6,349
04/09/2015 35.5 35.7999 35.4601 35.7 6,612
04/08/2015 34.87 35.19 34.87 35.07 21,260
04/07/2015 33.91 34.05 33.81 33.9 30,636
04/06/2015 34.04 34.2293 34.02 34.1 6,474
*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?