First Trust Mega Cap Alphadex Fund Historical Stock Prices

(ETF)
FMK 
$25.55
*  
0.0401
0.16%
Get FMK Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FMK 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 27-MAY-2015 TO 27-AUG-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.
16:00  25.59  25.59  25.43  25.55 3,488
08/27/2015 25.5099 25.5099 25.5099 25.5099 525
08/26/2015 24.4977 24.8288 24.1792 24.8288 2,847
08/25/2015 24.94 24.94 24.6299 24.6299 4,681
08/24/2015 24.3699 24.94 23.95 24.3199 7,902
08/21/2015 25.908 25.908 25.2899 25.2899 6,035
08/20/2015 26.3599 26.3599 26.26 26.2701 2,370
08/19/2015 26.66 26.7101 26.66 26.7101 2,751
08/18/2015 27.0602 27.0602 27.0602 27.0602 115
08/17/2015 26.95 26.95 26.95 26.95 00
08/14/2015 26.93 26.95 26.86 26.95 3,618
08/13/2015 26.8827 26.98 26.8827 26.98 626
08/12/2015 26.49 26.95 26.49 26.91 2,672
08/11/2015 26.9699 26.9699 26.7901 26.7901 5,939
08/10/2015 27.22 27.2499 27.22 27.2499 1,441
08/07/2015 27.06 27.06 27.06 27.06 00
08/06/2015 27.06 27.06 27.06 27.06 200
08/05/2015 27.352 27.352 27.352 27.352 00
08/04/2015 27.45 27.45 27.352 27.352 847
08/03/2015 27.3299 27.3299 27.3299 27.3299 1,000
07/31/2015 27.5634 27.5634 27.46 27.46 673
07/30/2015 27.57 27.5801 27.57 27.5801 200
07/29/2015 27.5101 27.5353 27.5101 27.5353 485
07/28/2015 27.22 27.22 27.22 27.22 4,079
07/27/2015 26.97 27.06 26.96 27.02 1,561
07/24/2015 27.58 27.58 27.13 27.14 8,480
07/23/2015 27.4714 27.4714 27.25 27.2566 1,883
07/22/2015 27.4801 27.4801 27.42 27.46 4,045
07/21/2015 27.5 27.5001 27.4971 27.4971 1,510
07/20/2015 27.5471 27.6199 27.5471 27.6099 4,321
07/17/2015 27.4699 27.5299 27.4699 27.5178 4,294
07/16/2015 27.57 27.61 27.548 27.6 5,376
07/15/2015 27.5201 27.5201 27.5201 27.5201 00
07/14/2015 27.4499 27.5201 27.4499 27.5201 5,132
07/13/2015 27.0601 27.0601 27.0601 27.0601 00
07/10/2015 27.0161 27.0601 27.0035 27.0601 1,070
07/09/2015 26.96 26.96 26.75 26.75 35,546
07/08/2015 26.7935 26.7935 26.6399 26.6399 1,800
07/07/2015 26.7009 27.0299 26.59 27.0299 3,418
07/06/2015 26.8401 26.9563 26.7504 26.7504 1,133
07/02/2015 26.94 26.94 26.94 26.94 258
07/01/2015 26.9418 26.9418 26.9299 26.9299 435
06/30/2015 26.8601 26.9164 26.76 26.838 15,898
06/29/2015 26.9985 26.9985 26.75 26.75 1,226
06/26/2015 27.3 27.3 27.294 27.294 913
06/25/2015 27.4501 27.4501 27.3699 27.3699 500
06/24/2015 27.452 27.452 27.452 27.452 300
06/23/2015 27.65 27.65 27.63 27.63 882
06/22/2015 27.66 27.705 27.66 27.67 928
06/19/2015 27.5401 27.5401 27.5401 27.5401 100
06/18/2015 27.5021 27.6501 27.5021 27.6501 1,020
06/17/2015 27.2564 27.28 27.2564 27.28 647
06/16/2015 27.18 27.22 27.18 27.22 1,144
06/15/2015 26.96 27.1404 26.96 27.1404 2,547
06/12/2015 27.2601 27.2601 27.1832 27.1832 4,058
06/11/2015 27.49 27.51 27.44 27.44 3,200
06/10/2015 27.34 27.36 27.34 27.36 300
06/09/2015 27.083 27.083 27.07 27.07 535
06/08/2015 27.0984 27.0984 27.0984 27.0984 161
06/05/2015 27.28 27.28 27.28 27.28 224
06/04/2015 27.4299 27.4299 27.2601 27.2601 643
06/03/2015 27.538 27.538 27.538 27.538 402
06/02/2015 27.4299 27.4299 27.4199 27.4199 1,222
06/01/2015 27.4426 27.544 27.4426 27.544 227
05/29/2015 27.47 27.47 27.46 27.4645 2,270
05/28/2015 27.61 27.61 27.498 27.5338 1,600
05/27/2015 27.46 27.54 27.46 27.54 879
*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?