Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 3:10PM ET - U.S. Markets close in 50 mins.. Dow Up 0.01% Nasdaq Up 1.13%
First Trust Dow Jones Select MicroCap (FDM)At 2:42PM ET: 17.18   0.00 (0.00%)  
MORE ON FDM
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
17-Dec-0917.1917.3017.0717.1815,60017.18
16-Dec-0917.3817.3917.2917.328,00017.32
15-Dec-0917.3117.4317.1917.195,80017.19
14-Dec-0917.2117.3017.0417.293,10017.29
11-Dec-0916.9717.0616.8917.0310,50017.03
10-Dec-0917.0417.0516.8316.863,00016.86
9-Dec-0916.9616.9816.8116.984,70016.98
8-Dec-0916.9017.0416.9016.937,60016.93
7-Dec-0917.7117.7117.0017.107,80017.10
4-Dec-0916.9117.1616.8217.0123,70017.01
3-Dec-0916.9316.9316.6116.618,90016.61
2-Dec-0916.7717.0016.7716.8412,10016.84
1-Dec-0916.6216.7616.6016.7210,40016.72
30-Nov-0916.4016.4916.1016.487,70016.48
27-Nov-0916.6016.6016.4316.433,80016.43
25-Nov-0916.9716.9916.9016.905,50016.90
24-Nov-0916.9416.9416.7016.884,80016.88
23-Nov-0916.8517.1116.8516.958,90016.95
20-Nov-0916.5416.6516.5416.581,80016.58
19-Nov-0916.9016.9616.5516.628,70016.62
18-Nov-0917.1117.1116.9217.037,30017.03
17-Nov-0917.0117.1016.8817.0815,80017.08
16-Nov-0916.6417.1216.5517.0110,80017.01
13-Nov-0916.3016.5716.3016.494,80016.49
12-Nov-0916.7616.8616.3516.386,80016.38
11-Nov-0916.8316.8316.6316.741,70016.74
10-Nov-0916.6716.7516.5716.584,10016.58
9-Nov-0916.6316.7516.6316.7319,50016.73
6-Nov-0916.6116.6116.3816.444,90016.44
5-Nov-0916.2816.5016.2716.465,10016.46
4-Nov-0916.2616.2615.9515.955,30015.95
3-Nov-0915.9616.1715.9116.174,90016.17
2-Nov-0916.0116.1215.6915.8818,30015.88
30-Oct-0916.3416.3915.9215.9911,60015.99
29-Oct-0916.3316.4616.2116.435,40016.43
28-Oct-0916.6016.6416.0716.0912,40016.09
27-Oct-0916.8316.9316.5916.5919,00016.59
26-Oct-0917.1717.3516.8616.8628,70016.86
23-Oct-0917.5917.5917.1117.117,70017.11
22-Oct-0917.3017.5117.1817.5112,30017.51
21-Oct-0917.5417.8117.3017.316,90017.31
20-Oct-0917.7517.7517.4517.495,10017.49
19-Oct-0917.6617.8217.6617.763,00017.76
16-Oct-0917.6517.6517.4217.589,70017.58
15-Oct-0917.6617.7717.6617.757,80017.75
14-Oct-0917.5617.6617.5617.6660017.66
13-Oct-0917.4417.4417.2717.388,10017.38
12-Oct-0917.5717.6017.3517.429,70017.42
9-Oct-0917.2817.3617.2817.3650017.36
8-Oct-0917.2817.4017.2417.289,10017.28
7-Oct-0917.0317.1417.0317.1421,80017.14
6-Oct-0917.0617.1416.9717.095,60017.09
5-Oct-0916.5416.8316.5116.806,60016.80
2-Oct-0916.4716.5716.3416.4518,50016.45
1-Oct-0916.9816.9916.5516.556,70016.55
30-Sep-0917.3517.3516.9017.1019,60017.10
29-Sep-0917.3317.3917.3117.314,70017.31
28-Sep-0916.9917.4216.9917.3622,80017.36
25-Sep-0916.9017.0316.8716.9128,30016.91
24-Sep-0917.3817.3816.9117.0135,70017.01
23-Sep-0917.4617.5717.3017.3127,60017.31
22-Sep-0917.3317.4817.2917.432,80017.43
21-Sep-0917.1717.2517.1417.259,10017.25
18-Sep-0917.3517.3517.1717.3030,70017.30
17-Sep-0917.2517.3517.1517.2113,60017.21
16-Sep-0917.0017.2316.9617.237,00017.23
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions