First Trust Historical Stock Prices

FMY 
$15.52
*  
0.01
0.06%
Get FMY Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading FMY now
Exchange: NYSE

Community Rating:
View:    FMY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.57  15.593  15.46  15.52 4,234
07/30/2014 15.64 15.68 15.5 15.53 9,142
07/29/2014 15.654 15.665 15.65 15.665 2,593
07/28/2014 15.71 15.74 15.65 15.714 7,605
07/25/2014 15.74 15.7401 15.68 15.69 3,950
07/24/2014 15.78 15.79 15.72 15.72 3,257
07/23/2014 15.755 15.78 15.71 15.77 14,874
07/22/2014 15.78 15.78 15.69 15.73 3,777
07/21/2014 15.77 15.79 15.7301 15.76 2,182
07/18/2014 15.75 15.77 15.75 15.77 4,210
07/17/2014 15.78 15.8 15.74 15.75 3,465
07/16/2014 15.69 15.8699 15.69 15.8 19,164
07/15/2014 15.78 15.83 15.69 15.69 20,986
07/14/2014 15.76 15.84 15.72 15.77 16,065
07/11/2014 15.7786 15.84 15.7633 15.79 5,605
07/10/2014 15.77 15.78 15.73 15.78 8,754
07/09/2014 15.73 15.78 15.7 15.78 2,400
07/08/2014 15.767 15.83 15.767 15.8 573
07/07/2014 15.84 15.84 15.7072 15.75 15,717
07/03/2014 15.84 15.84 15.75 15.76 10,007
07/02/2014 15.82 15.9 15.8 15.85 26,685
07/01/2014 15.77 15.887 15.76 15.87 10,824
06/30/2014 15.886 15.9 15.81 15.86 3,506
06/27/2014 15.88 15.9499 15.88 15.89 9,149
06/26/2014 15.8 15.87 15.8 15.87 3,418
06/25/2014 15.83 15.85 15.82 15.84 10,575
06/24/2014 15.82 15.8306 15.81 15.82 6,294
06/23/2014 15.84 15.86 15.84 15.84 2,891
06/20/2014 15.869 15.8801 15.82 15.8486 3,029
06/19/2014 15.92 15.96 15.88 15.96 6,115
06/18/2014 16.01 16.03 15.82 15.88 5,485
06/17/2014 15.86 15.9144 15.7951 15.91 21,028
06/16/2014 15.68 15.87 15.68 15.85 13,461
06/13/2014 15.74 15.7451 15.68 15.71 12,477
06/12/2014 15.79 15.8 15.68 15.752 2,457
06/11/2014 15.77 15.77 15.72 15.72 4,267
06/10/2014 15.74 15.7445 15.69 15.7445 3,026
06/09/2014 15.84 15.85 15.71 15.72 9,714
06/06/2014 15.7 15.7665 15.57 15.742 8,890
06/05/2014 15.63 15.7 15.61 15.66 17,886
06/04/2014 15.741 15.768 15.51 15.61 24,544
06/03/2014 15.81 15.8299 15.7377 15.7472 11,717
06/02/2014 15.88 15.9 15.85 15.85 7,208
05/30/2014 16.01 16.01 16.01 16.01 284
05/29/2014 16.0518 16.0518 16.02 16.0301 4,633
05/28/2014 16.03 16.07 16.03 16.04 10,620
05/27/2014 16.04 16.07 15.9699 16.04 10,787
05/23/2014 16.1226 16.1226 16.07 16.08 3,497
05/22/2014 16.03 16.11 16.03 16.1 8,505
05/21/2014 16 16.0716 15.99 16.07 23,467
05/20/2014 16.01 16.0486 16.01 16.01 9,519
05/19/2014 15.9968 16.0551 15.9968 16.03 5,979
05/16/2014 15.95 15.99 15.95 15.9714 4,739
05/15/2014 16.02 16.02 15.9105 15.98 70,274
05/14/2014 15.98 16.02 15.9201 15.9931 6,179
05/13/2014 15.99 15.99 15.89 15.949 7,681
05/12/2014 15.87 15.97 15.87 15.97 9,439
05/09/2014 15.88 15.92 15.87 15.9 32,546
05/08/2014 15.87 16.01 15.87 15.89 58,325
05/07/2014 15.88 15.9 15.87 15.88 6,515
05/06/2014 15.88 15.94 15.88 15.89 12,675
05/05/2014 15.88 15.99 15.87 15.87 46,857
05/02/2014 15.87 16.01 15.87 15.95 32,407
05/01/2014 15.81 15.94 15.81 15.9078 7,749
04/30/2014 15.92 15.95 15.92 15.94 1,273
04/29/2014 15.93 15.96 15.91 15.91 3,850
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?