Quantcast

First Trust Emerging Markets AlphaDEX Fund Historical Stock Prices

FEM 
$25.78
*  
0.03
0.12%
Get FEM Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading FEM now
Exchange:NASDAQ

Community Rating:
View:    FEM 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 17-APR-2018 TO 17-JUL-2018

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 25.69 25.81 25.58 25.78 86,032
07/17/2018 25.52 25.88 25.52 25.81 119,022
07/16/2018 25.72 25.7674 25.6 25.65 92,173
07/13/2018 25.72 25.9536 25.72 25.875 69,461
07/12/2018 25.73 25.875 25.71 25.79 171,026
07/11/2018 25.7 25.79 25.345 25.38 196,843
07/10/2018 26.2 26.2 25.91 26.1 280,346
07/09/2018 26 26.2 25.94 26.2 512,122
07/06/2018 25.3 25.73 25.3 25.66 280,901
07/05/2018 25.4 25.43 25.11 25.26 1,051,621
07/03/2018 25.55 25.61 25.37 25.42 170,192
07/02/2018 25.43 25.5302 25.29 25.45 1,078,223
06/29/2018 25.85 25.9 25.7486 25.86 112,709
06/28/2018 25.16 25.27 25.0601 25.26 182,336
06/27/2018 25.69 25.7 25.1598 25.21 324,673
06/26/2018 26.11 26.11 25.86 25.95 247,615
06/25/2018 26.32 26.32 25.945 26.16 250,405
06/22/2018 26.71 26.71 26.5768 26.63 253,894
06/21/2018 26.52 26.54 26.31 26.33 180,540
06/20/2018 27.02 27.05 26.91 26.91 141,913
06/19/2018 26.85 27 26.64 26.945 201,989
06/18/2018 27.35 27.35 27.02 27.19 158,562
06/15/2018 27.63 27.63 27.325 27.53 174,773
06/14/2018 27.93 27.93 27.6302 27.65 202,155
06/13/2018 28.19 28.19 27.8 27.94 104,157
06/12/2018 28.37 28.37 28 28.17 230,846
06/11/2018 28.41 28.4799 28.27 28.34 168,832
06/08/2018 28.29 28.3899 28.063 28.37 303,923
06/07/2018 28.54 28.64 28.0394 28.26 145,475
06/06/2018 28.45 28.63 28.44 28.61 94,382
06/05/2018 28.45 28.465 28.23 28.26 137,228
06/04/2018 28.46 28.4651 28.35 28.43 104,554
06/01/2018 27.97 28.06 27.85 28.05 188,344
05/31/2018 27.73 27.96 27.7201 27.81 186,994
05/30/2018 27.53 27.78 27.39 27.69 230,025
05/29/2018 27.89 27.95 27.28 27.44 404,565
05/25/2018 28.15 28.16 28.0197 28.07 67,058
05/24/2018 28.24 28.24 27.8301 28.08 456,319
05/23/2018 28.26 28.52 28.11 28.52 147,405
05/22/2018 28.62 28.8 28.51 28.65 217,910
05/21/2018 28.72 28.72 28.52 28.69 221,762
05/18/2018 28.46 28.46 28.28 28.39 124,276
05/17/2018 28.61 28.699 28.355 28.51 110,804
05/16/2018 28.67 28.82 28.63 28.8 77,519
05/15/2018 28.47 28.4953 28.2524 28.38 176,001
05/14/2018 28.94 29 28.73 28.79 107,388
05/11/2018 28.76 28.766 28.535 28.585 82,219
05/10/2018 28.55 28.8399 28.52 28.75 89,535
05/09/2018 28.23 28.3 28.08 28.21 531,884
05/08/2018 27.96 28.0499 27.7201 27.99 630,028
05/07/2018 27.92 28.07 27.81 27.86 124,989
05/04/2018 27.82 28.22 27.7742 28.1298 79,397
05/03/2018 28.15 28.15 27.67 27.9701 186,696
05/02/2018 28.43 28.51 28.05 28.05 187,818
05/01/2018 28.42 28.42 28.01 28.35 117,854
04/30/2018 28.86 28.89 28.52 28.55 51,981
04/27/2018 28.79 28.79 28.6 28.75 79,441
04/26/2018 28.52 28.7222 28.44 28.68 84,051
04/25/2018 28.46 28.52 28.2601 28.45 153,827
04/24/2018 28.88 28.9207 28.49 28.52 113,619
04/23/2018 28.67 28.6899 28.46 28.51 151,737
04/20/2018 28.92 28.92 28.6 28.74 81,959
04/19/2018 29.17 29.27 29.01 29.14 234,783
04/18/2018 28.86 29.16 28.85 29.13 115,494
04/17/2018 28.73 28.88 28.675 28.78 155,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio