First Trust Developed Markets Small Cap AlphaDex Fund Historical Stock Prices

FEMS 
$27.79
*  
0.07
0.25%
Get FEMS Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading FEMS 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 20-FEB-2016 TO 20-MAY-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.
16:00 27.89 27.91 27.75 27.79 12,739
05/20/2016 27.55 27.9 27.55 27.72 7,136
05/19/2016 27.5 27.5 27.0201 27.28 19,029
05/18/2016 27.84 27.88 27.5 27.55 16,295
05/17/2016 28.08 28.08 27.8 27.88 11,168
05/16/2016 27.69 28.12 27.69 28.01 33,765
05/13/2016 28.12 28.13 27.5401 27.57 20,434
05/12/2016 28.48 28.48 28.0501 28.25 23,815
05/11/2016 28.46 28.53 28.221 28.38 19,919
05/10/2016 28 28.39 28 28.38 23,450
05/09/2016 28.35 28.35 27.85 28 71,038
05/06/2016 28.35 28.45 28.27 28.41 31,461
05/05/2016 28.65 28.686 28.27 28.42 40,046
05/04/2016 28.68 28.68 28.15 28.25 48,515
05/03/2016 29.15 29.15 28.74 28.75 41,465
05/02/2016 29.51 29.51 29.2666 29.46 37,138
04/29/2016 29.7 29.7 29.25 29.42 24,931
04/28/2016 29.66 29.738 29.42 29.52 57,711
04/27/2016 29.56 29.83 29.36 29.7 20,440
04/26/2016 29.53 29.54 29.3 29.51 17,107
04/25/2016 29.51 29.51 29.28 29.281 39,989
04/22/2016 29.49 29.6 29.2001 29.44 46,583
04/21/2016 29.87 29.87 29.46 29.46 60,463
04/20/2016 30.23 30.26 29.84 30 71,830
04/19/2016 30.3 30.31 30.0601 30.27 125,519
04/18/2016 29.93 30.5 29.63 29.99 338,951
04/15/2016 30.0957 30.1899 29.3401 29.93 4,904
04/14/2016 30 30.02 29.834 30.02 2,781
04/13/2016 30.31 30.41 29.52 30.41 7,940
04/12/2016 29.35 29.975 29.35 29.69 8,502
04/11/2016 29.41 30.0399 29.41 29.44 6,458
04/08/2016 28.9 29.33 28.9 28.91 8,376
04/07/2016 28.83 29 28.29 28.31 50,955
04/06/2016 28.93 29.11 28.67 28.9 11,379
04/05/2016 28.95 28.98 28.43 28.43 8,482
04/04/2016 29.0468 29.576 29.0001 29.1 4,835
04/01/2016 29.315 29.5399 29.24 29.53 3,429
03/31/2016 29.41 29.61 29.11 29.14 23,025
03/30/2016 29.23 29.7699 29.13 29.6223 1,839
03/29/2016 28.57 29.0916 28.5001 29.0916 3,733
03/28/2016 28.75 29.15 28.6036 28.64 11,329
03/24/2016 28.3275 28.7047 28.3275 28.44 1,780
03/23/2016 28.87 29.0927 28.3701 28.47 5,877
03/22/2016 29.42 29.4863 29.11 29.2058 5,451
03/21/2016 29.42 29.65 29.26 29.26 21,183
03/18/2016 29.48 29.5799 29.0456 29.5799 1,139
03/17/2016 28.7 29.4399 28.5801 29.39 7,928
03/16/2016 27.7 28.53 27.7 28.4 4,493
03/15/2016 28.17 28.347 27.9 27.98 4,403
03/14/2016 28.1601 28.9551 28.1601 28.45 15,835
03/11/2016 28.531 29.2299 28.531 29.08 1,856
03/10/2016 28.71 28.71 27.9001 28.18 8,220
03/09/2016 28.18 28.66 28.18 28.52 11,763
03/08/2016 28.4247 28.4247 28 28.25 16,778
03/07/2016 28.499 28.7057 28.2931 28.4524 7,198
03/04/2016 28 28.4899 28 28.14 6,696
03/03/2016 27.46 28 27.4 27.8803 26,549
03/02/2016 27.19 27.818 27.19 27.6629 8,708
03/01/2016 26.39 27.5933 26.39 27.1995 16,025
02/29/2016 26.9136 26.9136 26.406 26.47 3,615
02/26/2016 26.64 26.64 26.16 26.211 13,149
02/25/2016 26.44 26.691 26.1928 26.33 16,089
02/24/2016 26 26.5024 25.88 26.37 155,640
02/23/2016 26.56 26.7585 26.51 26.52 4,349
02/22/2016 26.7 27.09 26.7 27.013 21,247
*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?