First Trust Historical Stock Prices

FMY 
$15.05
*  
0.01
0.07%
Get FMY Alerts
*Delayed - data as of Oct. 22, 2014 11:19 ET  -  Find a broker to begin trading FMY now
Exchange: NYSE

Community Rating:
View:    FMY Real Time
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:19  15.04  15.07  15.05  15.05 738
10/21/2014 15.07 15.07 15.0203 15.04 5,047
10/20/2014 14.99 15.06 14.9201 15.06 35,596
10/17/2014 14.85 15 14.85 15 45,914
10/16/2014 14.81 14.84 14.7648 14.8 13,114
10/15/2014 14.79 14.85 14.79 14.8 30,310
10/14/2014 14.8 14.85 14.79 14.85 9,951
10/13/2014 14.86 14.96 14.8 14.81 16,227
10/10/2014 15.06 15.085 14.87 14.87 11,927
10/09/2014 15.11 15.12 15.0601 15.08 7,172
10/08/2014 15.03 15.09 15.0001 15.0505 4,499
10/07/2014 15.06 15.07 15 15.06 9,442
10/06/2014 14.95 15.04 14.95 15.04 11,040
10/03/2014 15.0413 15.0413 14.94 14.9532 17,357
10/02/2014 15.06 15.12 15.06 15.07 13,561
10/01/2014 15.06 15.18 15.06 15.17 13,050
09/30/2014 15.09 15.1374 15.04 15.1374 50,626
09/29/2014 15.16 15.18 15.1 15.12 7,245
09/26/2014 15.1509 15.21 15.1509 15.1949 1,210
09/25/2014 15.23 15.248 15.18 15.18 7,438
09/24/2014 15.272 15.29 15.24 15.29 1,751
09/23/2014 15.2401 15.31 15.2401 15.28 14,234
09/22/2014 15.31 15.33 15.23 15.23 8,920
09/19/2014 15.321 15.43 15.321 15.39 1,921
09/18/2014 15.3201 15.39 15.3101 15.35 13,619
09/17/2014 15.36 15.42 15.35 15.378 9,386
09/16/2014 15.4 15.441 15.34 15.35 12,337
09/15/2014 15.49 15.49 15.4122 15.4122 5,200
09/12/2014 15.414 15.465 15.414 15.465 2,015
09/11/2014 15.47 15.47 15.45 15.45 1,148
09/10/2014 15.4699 15.47 15.4472 15.47 13,577
09/09/2014 15.47 15.4701 15.4 15.46 8,519
09/08/2014 15.49 15.5 15.4701 15.4701 1,860
09/05/2014 15.48 15.54 15.48 15.4901 8,101
09/04/2014 15.53 15.57 15.47 15.47 9,915
09/03/2014 15.5 15.56 15.46 15.5 21,715
09/02/2014 15.38 15.45 15.38 15.45 3,771
08/29/2014 15.4401 15.5 15.4401 15.5 15,082
08/28/2014 15.52 15.52 15.4501 15.4501 11,152
08/27/2014 15.51 15.54 15.51 15.52 4,263
08/26/2014 15.55 15.57 15.52 15.54 12,530
08/25/2014 15.56 15.59 15.5 15.52 37,245
08/22/2014 15.55 15.55 15.52 15.52 10,473
08/21/2014 15.6 15.63 15.5701 15.5701 7,264
08/20/2014 15.541 15.71 15.54 15.59 27,284
08/19/2014 15.6 15.6 15.5966 15.5966 358
08/18/2014 15.6021 15.6499 15.58 15.59 3,594
08/15/2014 15.66 15.66 15.554 15.6026 10,925
08/14/2014 15.6 15.62 15.55 15.59 11,032
08/13/2014 15.56 15.6 15.55 15.6 12,424
08/12/2014 15.61 15.61 15.5399 15.56 4,539
08/11/2014 15.52 15.56 15.517 15.56 5,642
08/08/2014 15.3701 15.45 15.3701 15.45 2,428
08/07/2014 15.33 15.41 15.33 15.41 706
08/06/2014 15.33 15.45 15.33 15.37 9,760
08/05/2014 15.43 15.45 15.3301 15.341 7,326
08/04/2014 15.37 15.4235 15.34 15.41 10,629
08/01/2014 15.4294 15.4342 15.42 15.4342 3,662
07/31/2014 15.51 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
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?