First Trust Mega Cap AlphaDEX Fund Historical Stock Prices

FMK 
$26.47
*  
0.21
0.8%
Get FMK Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading FMK now
Exchange: NASDAQ

Community Rating:
View:    FMK After Hours
 
 
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-JAN-2016 TO 29-APR-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 26.48 26.5014 26.47 26.47 1,228
04/29/2016 26.48 26.48 26.12 26.26 1,300
04/28/2016 26.832 26.85 26.55 26.55 2,527
04/27/2016 26.6407 26.84 26.58 26.7749 9,262
04/26/2016 26.6107 26.66 26.6107 26.6514 10,428
04/25/2016 26.4876 26.61 26.4876 26.61 611
04/22/2016 26.57 26.57 26.57 26.57 100
04/21/2016 26.74 26.74 26.6532 26.6532 450
04/20/2016 26.7304 26.7304 26.7202 26.7202 1,000
04/19/2016 26.72 26.72 26.5875 26.686 541
04/18/2016 26.4711 26.5779 26.4711 26.5779 826
04/15/2016 26.3786 26.39 26.3702 26.3702 13,272
04/14/2016 26.42 26.4604 26.42 26.4604 1,329
04/13/2016 26.39 26.4024 26.3105 26.3565 4,487
04/12/2016 25.87 26.1999 25.87 26.17 2,062
04/11/2016 26 26 25.88 25.88 3,793
04/08/2016 26.0701 26.0701 25.8721 25.8721 755
04/07/2016 25.8601 25.94 25.77 25.79 26,986
04/06/2016 25.96 26.1098 25.88 26.1098 52,644
04/05/2016 25.9 25.9201 25.87 25.9201 10,806
04/04/2016 26.21 26.21 26.09 26.09 8,210
04/01/2016 25.91 26.21 25.91 26.2 11,266
03/31/2016 25.9715 25.9715 25.97 25.97 378
03/30/2016 26.1401 26.1799 26.0358 26.0358 918
03/29/2016 25.6248 25.824 25.6248 25.824 859
03/28/2016 25.69 25.76 25.69 25.7194 2,061
03/24/2016 25.63 25.7 25.56 25.6807 6,138
03/23/2016 25.848 25.848 25.7499 25.7499 1,361
03/22/2016 25.9796 25.9796 25.9599 25.9599 540
03/21/2016 25.9901 25.9901 25.9901 25.9901 117
03/18/2016 25.9599 25.9599 25.9323 25.9323 519
03/17/2016 25.75 25.82 25.75 25.82 534
03/16/2016 25.54 25.78 25.54 25.78 840
03/15/2016 25.56 25.6 25.56 25.6 1,221
03/14/2016 25.652 25.68 25.652 25.68 300
03/11/2016 25.5301 25.5787 25.52 25.52 1,563
03/10/2016 25.1256 25.2501 25.1256 25.2501 1,280
03/09/2016 25.2 25.2731 25.2 25.2731 1,813
03/08/2016 25.28 25.29 25.28 25.29 3,166
03/07/2016 25.3954 25.3954 25.2299 25.2299 800
03/04/2016 25.1999 25.3983 25.1999 25.3983 496
03/03/2016 25.09 25.16 25.09 25.16 290
03/02/2016 25.15 25.15 25.09 25.09 993
03/01/2016 24.73 25.0999 24.73 25.0999 10,497
02/29/2016 24.73 24.81 24.5612 24.5612 318
02/26/2016 24.86 24.86 24.7768 24.8101 1,762
02/25/2016 24.6 24.6 24.53 24.53 726
02/24/2016 24 24 24 24 114
02/23/2016 24.3899 24.3899 24.3899 24.3899 231
02/22/2016 24.62 24.62 24.59 24.59 1,425
02/19/2016 24.09 24.2 24.09 24.2 904
02/18/2016 24.4 24.4 24.3834 24.3834 803
02/17/2016 24.16 24.52 24.16 24.48 2,434
02/16/2016 23.87 24.02 23.795 23.93 1,673
02/12/2016 23.45 23.5999 23.4461 23.55 3,568
02/11/2016 23.161 23.27 22.95 23.27 4,219
02/10/2016 23.78 23.78 23.48 23.48 1,573
02/09/2016 23.36 23.567 23.31 23.56 2,000
02/08/2016 23.28 23.28 23.09 23.1 5,943
02/05/2016 24.02 24.0299 23.55 23.6199 5,686
02/04/2016 24.0811 24.1499 24.0606 24.13 6,178
02/03/2016 23.89 23.9999 23.85 23.85 1,873
02/02/2016 24.4099 24.46 24.1999 24.21 17,613
02/01/2016 24.6 24.7968 24.5501 24.76 7,935
*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?