Quantcast

First Trust Emerging Markets Small Cap AlphaDEX Fund Historical Stock Prices

FEMS 
$35.9035
*  
0.2965
0.82%
Get FEMS Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading FEMS now
Exchange:NASDAQ

Community Rating:
View:    FEMS 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 21-JUN-2018 TO 21-SEP-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 35.88 36 35.7801 35.9035 51,292
09/21/2018 36.07 36.2 35.97 36.2 18,371
09/20/2018 35.88 36.0092 35.75 35.984 87,805
09/19/2018 35.61 35.9099 35.5034 35.7797 22,886
09/18/2018 35.17 35.51 35.091 35.49 37,675
09/17/2018 35.12 35.31 35.11 35.18 31,846
09/14/2018 35.53 35.5941 35.2213 35.25 17,785
09/13/2018 35.64 35.89 35.51 35.71 19,764
09/12/2018 35.02 35.5 35 35.4 233,676
09/11/2018 34.96 35.144 34.83 35.14 79,772
09/10/2018 35.22 35.3459 34.96 35.04 110,942
09/07/2018 35.95 36.09 35.79 35.8079 103,386
09/06/2018 36.07 36.15 35.9317 36.15 88,864
09/05/2018 36.08 36.19 35.887 36.19 39,757
09/04/2018 36.56 36.71 36.4401 36.495 113,757
08/31/2018 37.31 37.55 37.0701 37.3 153,953
08/30/2018 37.41 37.41 37 37.2514 283,284
08/29/2018 37.69 37.91 37.69 37.84 62,626
08/28/2018 37.81 37.87 37.61 37.72 21,638
08/27/2018 37.68 37.93 37.68 37.91 15,111
08/24/2018 37.23 37.4018 37.08 37.32 22,402
08/23/2018 37.1 37.28 36.951 36.951 23,840
08/22/2018 37.19 37.3721 37.001 37.3632 53,673
08/21/2018 37.03 37.4792 36.91 37.32 38,814
08/20/2018 36.53 36.6441 36.42 36.62 44,999
08/17/2018 36.23 36.69 36.1 36.69 30,728
08/16/2018 36.76 36.9199 36.55 36.63 33,789
08/15/2018 36.57 36.67 36.15 36.57 240,671
08/14/2018 37.07 37.42 36.9 37.35 45,280
08/13/2018 37.05 37.1009 36.57 36.65 182,899
08/10/2018 37.84 37.879 37.3857 37.75 53,834
08/09/2018 39.1 39.2099 38.8901 38.935 35,182
08/08/2018 39.21 39.21 38.891 39.1 79,668
08/07/2018 39.11 39.43 39.1063 39.27 17,533
08/06/2018 38.47 38.7478 38.41 38.478 112,452
08/03/2018 38.76 39.055 38.72 38.96 19,830
08/02/2018 38.58 38.92 38.575 38.88 19,616
08/01/2018 39.55 39.6688 39.3001 39.36 83,337
07/31/2018 39.65 39.7391 39.55 39.55 28,134
07/30/2018 39.6 39.78 39.55 39.58 21,254
07/27/2018 39.73 39.8596 39.5024 39.78 27,847
07/26/2018 39.64 39.64 39.3 39.48 28,772
07/25/2018 39.29 39.93 39.29 39.93 80,702
07/24/2018 38.9 39.1987 38.85 39.04 35,525
07/23/2018 38.4 38.59 38.4 38.58 82,810
07/20/2018 38.27 38.6419 38.27 38.63 30,086
07/19/2018 38.25 38.4 38.035 38.17 95,650
07/18/2018 38.6 38.8395 38.5503 38.76 40,419
07/17/2018 38.58 38.8591 38.5346 38.8145 25,134
07/16/2018 38.51 38.51 38.25 38.35 35,465
07/13/2018 38.57 38.77 38.5098 38.75 79,022
07/12/2018 38.2 38.6191 38.2 38.55 46,988
07/11/2018 38.26 38.42 37.8801 38.02 55,323
07/10/2018 38.93 38.96 38.5508 38.75 77,746
07/09/2018 38.44 38.89 38.44 38.86 112,876
07/06/2018 37.81 38.28 37.7911 38.17 42,487
07/05/2018 37.96 37.96 37.58 37.74 270,809
07/03/2018 38.14 38.14 37.865 37.89 41,493
07/02/2018 37.82 38.08 37.79 38.04 86,137
06/29/2018 38.15 38.33 38.15 38.23 31,772
06/28/2018 37.18 37.55 37.18 37.5 61,518
06/27/2018 37.81 38 37.35 37.46 300,207
06/26/2018 38.2 38.25 38.03 38.15 102,421
06/25/2018 38.35 38.6 38.01 38.41 273,429
06/22/2018 38.8 38.91 38.695 38.83 88,783
06/21/2018 39.19 39.2218 38.704 38.83 238,389
*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?

Smart Portfolio