First Trust Mega Cap Alphadex Fund Historical Stock Prices

(ETF)
FMK 
$27.07
*  
0.3201
1.17%
Get FMK Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading FMK now


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 05-FEB-2015 TO 05-MAY-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  27.10  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
02/27/2015 27.33 27.3399 27.2401 27.2501 2,129
02/26/2015 27.2746 27.287 27.2301 27.287 2,256
02/25/2015 27.39 27.4444 27.36 27.43 2,406
02/24/2015 27.37 27.4499 27.37 27.4499 823
02/23/2015 27.2973 27.2973 27.2973 27.2973 216
02/20/2015 27.1 27.1 27.1 27.1 227
02/19/2015 27.19 27.19 27.19 27.19 150
02/18/2015 27.31 27.32 27.24 27.29 8,810
02/17/2015 27.27 27.27 27.25 27.25 833
02/13/2015 27.2102 27.2102 27.2102 27.2102 00
02/12/2015 27.2102 27.2102 27.2102 27.2102 125
02/11/2015 27.04 27.04 27.02 27.02 652
02/10/2015 26.8999 26.9223 26.8999 26.9223 2,352
02/09/2015 26.75 26.761 26.726 26.726 989
02/06/2015 26.9601 27.01 26.95 26.95 2,342
02/05/2015 26.7899 26.7899 26.7899 26.7899 410
*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?