First Trust Multi Cap Value AlphaDEX $45.40

up +0.08


17/4/2014 04:15 PM  |  NYSEARCA : FAB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
4/16/201445.1245.3245.1145.3214,188
4/15/201444.8445.0344.4445.0311,767
4/14/201444.5944.8444.5644.7411,263
4/11/201444.8144.8144.3244.3513,633
4/10/201445.5745.6544.7344.9218,017
4/9/201445.4245.6145.2145.6117,871
4/8/201445.0845.4044.9545.3610,992
4/7/201445.6745.6744.9345.079,429
4/4/201446.3546.4845.4945.5925,198
4/3/201446.2746.2745.9446.1414,631
4/2/201445.9846.2045.7746.1925,487
4/1/201445.8245.9745.6845.9766,978
3/31/201445.3045.6845.2245.6730,051
3/28/201445.0445.2544.9345.0411,497
3/27/201444.8044.8244.6144.7715,841
3/26/201445.3345.3744.7644.8118,864
3/25/201445.2145.2845.0145.1311,560
3/24/201445.4945.5644.9445.1910,098
3/21/201445.2945.7245.2945.3925,614
3/20/201445.0345.2544.8645.2216,243
3/19/201445.3845.3844.8845.0714,868
3/18/201444.9645.3444.8845.268,204
3/17/201444.8544.9344.7344.8411,436
3/14/201444.3944.6744.3944.5215,465
3/13/201444.9044.9044.3544.4216,941
3/12/201444.7044.8344.6044.825,218
3/11/201445.1145.1644.7344.799,830
3/10/201445.2545.2544.9745.169,855
3/7/201445.3545.3845.0645.1944,983
3/6/201445.2045.2745.1345.2714,190
3/5/201445.1745.1745.0245.0914,309
3/4/201445.1345.2744.9245.2015,539
3/3/201444.7744.7744.2944.5014,484
2/28/201444.6345.0144.6344.7921,474
2/27/201444.4944.6444.3944.6423,065
2/26/201444.3144.6244.3144.5217,088
2/25/201444.3444.3844.1744.3010,611
2/24/201444.4144.6344.4144.458,917
2/21/201444.2144.2444.1144.1116,515
2/20/201443.6344.0943.6343.9618,071
2/19/201443.9844.1143.6843.6823,018
2/18/201443.6343.9243.6343.9223,765
2/14/201443.3043.7443.3043.7318,161
2/13/201442.8843.4742.8743.4712,000
2/12/201443.1143.2442.9943.0917,183
2/11/201442.6243.1342.5643.0423,397
2/10/201442.5642.6442.3942.6115,211
2/7/201442.5942.6142.3342.6133,941
2/6/201441.6642.2741.6642.2443,527
2/5/201441.6741.7741.3541.7323,413
2/4/201441.7241.9341.6541.8385,400
2/3/201442.7143.0141.5441.5830,587
1/31/201442.4942.9942.4042.6938,770
1/30/201442.8143.0942.7643.0221,071
1/29/201442.8042.9542.6142.6924,134
1/28/201442.8543.0442.8543.0433,615
1/27/201443.0643.4142.5542.9256,489
1/24/201443.7643.7643.0143.0226,746
1/23/201444.2144.2143.7943.9767,240
1/22/201444.3244.4544.2544.4523,533
1/21/201444.2544.2944.0244.2222,837
1/17/201444.1344.1744.0044.0120,841
1/16/201444.2044.2044.0044.149,734
1/15/201444.1044.2544.0544.1619,429
1/14/201443.7044.0743.6644.0013,135
1/13/201444.1944.1943.4843.5728,662
1/10/201444.1144.2043.9944.1916,106
1/9/201444.0644.0643.8144.0211,057
1/8/201444.0644.0743.8143.9117,743
1/7/201443.8944.1243.8944.0810,772
1/6/201444.1144.1143.7843.7913,227
1/3/201444.0344.1143.8844.0114,246
1/2/201444.4744.4743.8143.9950,284
12/31/201344.3744.5444.3744.4860,802
12/30/201344.2644.4344.2644.3936,755
12/27/201344.2744.3144.2544.305,415
12/26/201344.3044.3344.1544.2310,923
12/24/201343.9844.2743.9844.2311,149
12/23/201343.8343.9543.8343.9015,425
12/20/201343.3443.6843.2543.669,275
12/19/201343.6743.6743.1643.309,786
12/18/201342.9543.4542.6643.3218,234
12/17/201343.1743.2942.8043.0028,142
12/16/201342.8843.1942.8843.1116,371
12/13/201342.7642.8342.5642.839,433
12/12/201342.6542.8442.6142.6818,379
12/11/201343.3143.3142.6042.6722,085
12/10/201343.4443.5743.2643.3311,845
12/9/201343.5643.5643.3443.518,072
12/6/201343.4243.5743.3443.498,949
12/5/201343.0343.1943.0343.086,145
12/4/201343.2443.4643.0643.216,062
12/3/201343.3843.4843.1743.3611,525
12/2/201343.6343.7443.4043.479,496
11/29/201343.7443.8843.6043.6014,684
11/27/201343.5443.6643.5443.6422,205
11/26/201343.4843.6543.4243.558,229
11/25/201343.7043.7643.4343.5622,637
11/22/201343.3543.6643.3543.6611,488
11/21/201343.1143.4943.1143.4914,619
Trading Center