Quantcast

First Trust Emerging Markets Small Cap AlphaDEX Fund Historical Stock Prices

FEMS 
$38.83
*  
unch
unch
Get FEMS Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading FEMS now
Exchange:NASDAQ

Community Rating:
View:    FEMS Pre-Market
 
 
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 22-MAR-2018 TO 22-JUN-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 38.80 38.91 38.695 38.83 88,783
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
06/20/2018 39.59 39.92 39.58 39.72 64,657
06/19/2018 39.31 39.7713 39.22 39.59 57,466
06/18/2018 39.94 40.202 39.52 40.02 67,020
06/15/2018 40.54 40.64 40.17 40.43 253,499
06/14/2018 41.27 41.27 40.661 40.68 21,789
06/13/2018 41.34 41.4 41.0001 41.1 30,127
06/12/2018 41.49 41.6072 41.341 41.42 80,495
06/11/2018 41.63 41.7418 41.51 41.53 42,465
06/08/2018 41.34 41.62 41.201 41.62 21,782
06/07/2018 41.77 41.77 41.101 41.47 59,104
06/06/2018 41.75 42.05 41.605 42.05 232,583
06/05/2018 41.43 41.4812 41.251 41.31 48,675
06/04/2018 41.63 41.75 41.45 41.715 39,637
06/01/2018 41.38 41.58 41.31 41.4 41,010
05/31/2018 41.43 41.43 41.081 41.34 42,636
05/30/2018 41.15 41.51 40.93 41.41 29,872
05/29/2018 40.89 41.0624 40.61 40.87 97,696
05/25/2018 41.12 41.31 41.0719 41.2 30,108
05/24/2018 41.31 41.31 40.95 41.27 26,210
05/23/2018 41.06 41.6402 41.02 41.64 48,390
05/22/2018 41.64 41.8 41.54 41.5647 35,816
05/21/2018 41.5 41.61 41.311 41.46 120,805
05/18/2018 41.1 41.1913 40.961 41.02 69,587
05/17/2018 41.4 41.4245 41.09 41.11 34,145
05/16/2018 41.5 41.6352 41.42 41.59 55,460
05/15/2018 41.4 41.415 41.075 41.2 105,905
05/14/2018 42.06 42.23 41.65 41.69 77,853
05/11/2018 42.03 42.03 41.665 41.7631 32,337
05/10/2018 41.63 41.97 41.57 41.94 60,417
05/09/2018 41.36 41.37 40.92 41.21 47,930
05/08/2018 40.94 40.94 40.61 40.83 34,203
05/07/2018 41.22 41.4 41 41.02 73,725
05/04/2018 40.86 41.5137 40.86 41.34 64,390
05/03/2018 41.73 41.73 40.93 41.32 69,901
05/02/2018 41.93 42.3 41.4082 41.47 145,901
05/01/2018 42.12 42.12 41.3401 41.665 114,121
04/30/2018 42.61 42.7493 42.19 42.19 94,480
04/27/2018 42.51 42.63 42.33 42.6 21,080
04/26/2018 42.35 42.49 42.13 42.49 39,804
04/25/2018 42.5 42.5172 42.23 42.355 152,662
04/24/2018 43.01 43.13 42.51 42.68 43,166
04/23/2018 43.12 43.14 42.81 42.87 62,690
04/20/2018 43.46 43.7441 43.121 43.32 48,243
04/19/2018 44.35 44.35 43.74 43.76 45,512
04/18/2018 43.65 44 43.6 43.87 49,167
04/17/2018 43.77 43.77 43.29 43.454 42,119
04/16/2018 43.9 43.97 43.5856 43.96 50,160
04/13/2018 44.42 44.42 43.91 44.06 35,890
04/12/2018 44.31 44.4999 44.308 44.47 41,245
04/11/2018 44.36 44.6337 44.2497 44.35 24,554
04/10/2018 44.55 44.779 44.3654 44.625 24,445
04/09/2018 44.39 44.4312 43.91 43.91 25,401
04/06/2018 44.46 44.532 43.91 44.02 62,962
04/05/2018 44.71 44.83 44.481 44.68 63,310
04/04/2018 43.92 44.48 43.69 44.48 59,512
04/03/2018 44.35 44.55 44.1 44.54 63,481
04/02/2018 44.93 44.93 43.72 43.85 80,476
03/29/2018 44.15 44.9658 44.15 44.91 39,922
03/28/2018 44.2 44.3848 43.82 44 26,594
03/27/2018 45.05 45.1281 44.3519 44.36 54,803
03/26/2018 44.74 45.1 44.4073 45.048 43,485
03/23/2018 44.36 44.36 43.73 43.75 130,588
03/22/2018 44.77 44.84 44.361 44.43 43,060
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FEMS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio