Historical Stock Prices

(ETF)
FEMS 
$30.65
*  
0.22
0.72%
Get FEMS Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-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.
07/31/2015 30.75 30.77 30.3332 30.65 7,367
07/30/2015 30.35 30.5799 30.14 30.43 115,301
07/29/2015 30.35 30.8 30.35 30.7 108,466
07/28/2015 30.328 30.4799 30.1226 30.4799 8,521
07/27/2015 29.77 30.3199 29.77 30.16 37,436
07/24/2015 31.3912 31.5527 31.2001 31.21 13,866
07/23/2015 32.02 32.02 31.5501 31.5501 5,676
07/22/2015 32.13 32.13 31.9 32.03 14,425
07/21/2015 32.27 32.53 32.27 32.49 6,739
07/20/2015 32.3267 32.68 32.3267 32.61 8,236
07/17/2015 33.13 33.13 32.768 32.91 1,631
07/16/2015 32.53 32.7679 32.5 32.7045 2,377
07/15/2015 32.4155 32.4969 32.1 32.31 17,405
07/14/2015 31.825 32.8899 31.825 32.88 9,649
07/13/2015 32.38 32.833 32.38 32.52 14,835
07/10/2015 31.69 32.47 31.69 32.17 10,180
07/09/2015 30.46 31.6899 30.46 31.48 4,601
07/08/2015 30.3799 30.3799 29.57 29.87 12,113
07/07/2015 31.7 31.7 30.575 31.2113 14,560
07/06/2015 33.85 33.85 31.8501 32.21 21,383
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
*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?