First Trust Mega Cap Alphadex Fund Historical Stock Prices

(ETF)
FMK 
$27.4199
*  
0.1241
0.45%
Get FMK Alerts
*Delayed - data as of Jun. 2, 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 01-MAR-2015 TO 01-JUN-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 N/A  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
05/26/2015 27.291 27.291 27.291 27.291 337
05/22/2015 27.661 27.6808 27.66 27.6808 1,170
05/21/2015 27.47 27.7328 27.47 27.7328 1,299
05/20/2015 27.55 27.5624 27.5101 27.5624 1,839
05/19/2015 27.6899 27.6899 27.58 27.5801 2,922
05/18/2015 27.59 27.6499 27.59 27.6499 850
05/15/2015 27.57 27.57 27.45 27.45 211
05/14/2015 27.36 27.39 27.36 27.38 1,196
05/13/2015 27.3655 27.3655 27.25 27.25 1,256
05/12/2015 27.25 27.31 27.12 27.29 5,674
05/11/2015 27.39 27.39 27.39 27.39 104
05/08/2015 27.39 27.4596 27.39 27.4201 696
05/07/2015 27.0906 27.0906 27.031 27.031 929
05/06/2015 27.04 27.07 27 27.07 1,673
05/05/2015 27.3901 27.3901 27.3901 27.3901 00
05/04/2015 27.4401 27.449 27.3901 27.3901 6,726
05/01/2015 27.14 27.1888 27.14 27.1888 5,033
04/30/2015 27.2699 27.2699 26.9401 26.9401 396
04/29/2015 27.23 27.3222 27.23 27.3222 524
04/28/2015 27.59 27.59 27.42 27.444 3,948
04/27/2015 27.5835 27.5835 27.5835 27.5835 229
04/24/2015 27.46 27.554 27.46 27.554 1,306
04/23/2015 27.36 27.37 27.3501 27.37 782
04/22/2015 27.29 27.36 27.29 27.36 1,018
04/21/2015 27.37 27.37 27.32 27.32 2,719
04/20/2015 27.22 27.3848 27.22 27.3848 709
04/17/2015 27.19 27.19 26.92 26.96 1,249
04/16/2015 27.5211 27.5211 27.5211 27.5211 00
04/15/2015 27.5 27.5304 27.5 27.5211 749
04/14/2015 27.29 27.3056 27.2073 27.29 1,324
04/13/2015 27.3401 27.3401 27.2101 27.27 2,704
04/10/2015 27.19 27.36 27.19 27.358 7,231
04/09/2015 27.13 27.2399 27.04 27.2399 2,081
04/08/2015 27.11 27.11 27 27.0306 1,459
04/07/2015 27.11 27.11 27.0901 27.0948 872
04/06/2015 26.71 27.12 26.71 27.0776 732
04/02/2015 26.8001 26.8001 26.8001 26.8001 2,075
04/01/2015 26.809 26.81 26.69 26.733 4,777
03/31/2015 26.996 27.039 26.99 27 4,309
03/30/2015 27.0305 27.1499 27.0305 27.1399 2,643
03/27/2015 26.7186 26.7548 26.7186 26.74 1,334
03/26/2015 26.59 26.67 26.59 26.67 1,383
03/25/2015 27.02 27.0218 26.8656 26.9 2,342
03/24/2015 27.29 27.2908 27.2864 27.2864 1,618
03/23/2015 27.46 27.46 27.45 27.45 550
03/20/2015 27.556 27.556 27.4949 27.4949 446
03/19/2015 27.16 27.162 27.16 27.162 1,014
03/18/2015 26.9 27.34 26.89 27.332 3,376
03/17/2015 26.99 27.045 26.98 27.0401 2,743
03/16/2015 27.0704 27.0704 27.0704 27.0704 503
03/13/2015 26.86 26.86 26.6214 26.6214 465
03/12/2015 26.8 26.8799 26.8 26.85 2,115
03/11/2015 26.639 26.639 26.639 26.639 00
03/10/2015 26.6682 26.6682 26.639 26.639 1,957
03/09/2015 26.96 26.9999 26.95 26.9999 618
03/06/2015 26.9239 26.9239 26.9239 26.9239 138
03/05/2015 27.25 27.25 27.2101 27.2101 2,553
03/04/2015 27.1199 27.1199 27.1199 27.1199 207
03/03/2015 27.3 27.3 27.1799 27.2199 1,332
03/02/2015 27.33 27.33 27.33 27.33 743
*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?