First Trust Developed Markets Small Cap AlphaDex Fund Historical Stock Prices

(ETF)
FEMS 
$38.14
*  
0.33
0.86%
Get FEMS Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading FEMS 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.92  38.14  37.80  38.14 30,880
07/10/2014 37.98 38.14 37.8 38.14 30,880
07/09/2014 37.78 38.47 37.78 38.47 61,741
07/08/2014 37.622 37.86 37.61 37.7 21,191
07/07/2014 37.62 37.8 37.34 37.8 211,862
07/03/2014 37.2599 37.4371 36.9952 37.26 2,950
07/02/2014 37.49 37.49 36.4183 37.03 47,758
07/01/2014 37.1999 37.1999 36.83 36.93 70,026
06/30/2014 36.9535 37.275 36.9368 37.0752 5,458
06/27/2014 36.6201 36.8999 36.62 36.686 102,681
06/26/2014 36.7992 36.8879 36.63 36.8684 6,677
06/25/2014 36.3 36.7 36.2901 36.54 116,968
06/24/2014 36.86 36.9057 36.3 36.3 97,795
06/23/2014 36.8141 36.96 36.678 36.84 252,529
06/20/2014 37.5 37.5 37.25 37.4199 77,753
06/19/2014 37.538 37.67 37.4816 37.62 9,555
06/18/2014 37.52 37.919 37.32 37.919 27,007
06/17/2014 37.49 37.49 37.22 37.4 20,314
06/16/2014 37.66 37.895 37.32 37.4 42,460
06/13/2014 37.7699 37.8799 37.4816 37.68 40,935
06/12/2014 38.04 38.04 37.618 37.68 21,627
06/11/2014 37.83 37.8399 37.6092 37.805 14,069
06/10/2014 37.77 37.77 37.55 37.7134 49,232
06/09/2014 37.71 37.81 37.54 37.71 56,024
06/06/2014 37.78 37.8499 37.7 37.7556 28,212
06/05/2014 37.38 37.73 37.35 37.6469 131,654
06/04/2014 36.97 37.07 36.7557 37.07 75,030
06/03/2014 37.06 37.17 36.8835 37.17 14,942
06/02/2014 37.246 37.37 37.168 37.18 24,086
05/30/2014 37.4201 37.5099 37.2535 37.35 18,330
05/29/2014 37.245 37.49 37.245 37.4459 44,858
05/28/2014 37.1442 37.256 36.92 37.21 40,382
05/27/2014 37.25 37.25 36.906 36.9718 46,311
05/23/2014 37.0999 37.0999 36.91 36.9986 6,484
05/22/2014 36.95 36.95 36.704 36.83 44,148
05/21/2014 36.4 36.6099 36.33 36.47 64,723
05/20/2014 36.5 36.6099 35.98 36.06 52,009
05/19/2014 36.47 36.9061 36.47 36.64 5,689
05/16/2014 36.6699 36.6699 36.41 36.51 38,999
05/15/2014 36.68 36.68 36.24 36.37 53,868
05/14/2014 36.74 36.874 36.49 36.6259 16,292
05/13/2014 36.6 36.8199 36.45 36.512 83,419
05/12/2014 36.41 36.56 36.2 36.56 74,276
05/09/2014 35.87 36.12 35.87 35.97 18,087
05/08/2014 36.25 36.39 35.93 36.098 41,463
05/07/2014 36.2999 36.4999 36.1401 36.47 12,560
05/06/2014 36.47 36.52 36.27 36.36 79,955
05/05/2014 36.27 36.478 36.0101 36.3 43,873
05/02/2014 35.91 36.3399 35.91 36.2399 8,517
05/01/2014 36.1 36.2199 35.94 35.94 8,349
04/30/2014 35.94 36.01 35.6656 36.01 109,170
04/29/2014 36.2 36.42 35.943 36.2941 114,846
04/28/2014 35.922 36.06 35.69 36.06 23,692
04/25/2014 36.28 36.28 35.88 36.12 28,809
04/24/2014 36.5399 36.5899 36.19 36.45 74,669
04/23/2014 36.38 36.53 36.16 36.498 114,055
04/22/2014 36.71 36.749 36.49 36.6358 104,766
04/21/2014 36.77 36.77 36.43 36.55 100,303
04/17/2014 36.8 36.9899 36.5916 36.8501 99,822
04/16/2014 36.38 36.63 36.235 36.63 198,967
04/15/2014 36.14 36.24 35.6401 35.88 67,116
04/14/2014 36.38 36.5301 36.11 36.33 68,626
04/11/2014 36.3 36.51 36.26 36.44 43,332
04/10/2014 37.219 37.32 36.64 36.8 71,577
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?