FIRST TRUST MULTI CAP VALUE AL $38.83

up +0.39


18/6/2013 04:18 PM  |  NYSEARCA : FAB  |  Industries :
Type:

FAB historical data

Date Open High Low Close Volume
6/18/2013 38.59 38.83 38.56 38.83 196
6/17/2013 38.57 38.63 38.41 38.44 58
6/14/2013 38.54 38.64 38.17 38.22 738
6/13/2013 38.01 38.55 38.01 38.54 69
6/12/2013 38.42 38.42 37.81 37.90 125
6/11/2013 38.29 38.55 38.22 38.22 168
6/10/2013 38.59 38.71 38.58 38.62 82
6/7/2013 38.27 38.60 38.27 38.60 131
6/6/2013 37.98 38.06 37.72 38.04 102
6/5/2013 38.15 38.15 37.81 37.94 69
6/4/2013 38.52 38.60 38.13 38.20 153
6/3/2013 38.37 38.52 38.09 38.39 154
5/31/2013 38.72 38.86 38.51 38.51 149
5/30/2013 38.60 38.85 38.60 38.75 145
5/29/2013 38.50 38.59 38.30 38.52 162
5/28/2013 38.70 39.00 38.57 38.74 74
5/24/2013 38.04 38.36 38.04 38.34 44
5/23/2013 38.15 38.45 38.11 38.38 18
5/22/2013 38.96 39.35 38.27 38.35 115
5/21/2013 38.92 39.06 38.85 38.94 184
5/20/2013 38.76 38.94 38.76 38.85 477
5/17/2013 38.38 38.73 38.38 38.73 154
5/16/2013 38.49 38.49 38.20 38.25 90
5/15/2013 38.17 38.43 38.17 38.43 114
5/14/2013 37.82 38.24 37.81 38.24 133
5/13/2013 37.89 37.89 37.69 37.77 190
5/10/2013 37.70 37.92 37.70 37.92 91
5/9/2013 37.72 37.86 37.64 37.64 166
5/8/2013 37.57 37.82 37.57 37.82 184
5/7/2013 37.46 37.62 37.33 37.57 157
5/6/2013 37.17 37.34 37.17 37.29 85
5/3/2013 36.87 37.33 36.87 37.20 95
5/2/2013 36.35 36.69 36.35 36.68 69
5/1/2013 36.79 36.79 36.22 36.25 101
4/30/2013 36.60 36.80 36.55 36.74 94
4/29/2013 36.67 36.71 36.63 36.65 86
4/26/2013 36.49 36.49 36.28 36.38 99
4/25/2013 36.44 36.79 36.44 36.57 253
4/24/2013 36.25 36.42 36.21 36.38 326
4/23/2013 36.03 36.06 35.76 36.04 75
4/22/2013 35.20 35.63 35.19 35.59 200
4/19/2013 35.41 35.49 35.31 35.45 43
4/18/2013 35.36 35.44 35.13 35.28 275
4/17/2013 35.81 35.81 35.19 35.39 272
4/16/2013 35.73 35.97 35.64 35.96 376
4/15/2013 36.57 36.57 35.42 35.53 80
4/12/2013 36.72 36.74 36.58 36.64 222
4/11/2013 36.73 37.01 36.73 36.95 69
4/10/2013 36.58 36.83 36.56 36.83 65
4/9/2013 36.23 36.43 36.23 36.35 51
4/8/2013 35.96 36.19 35.85 36.19 94
4/5/2013 35.75 35.93 35.55 35.83 92
4/4/2013 35.92 36.03 35.73 36.03 79
4/3/2013 36.32 36.32 35.80 35.91 106
4/2/2013 36.49 36.51 36.26 36.32 42
4/1/2013 36.45 36.45 36.25 36.39 558
3/28/2013 36.55 36.76 36.55 36.69 94
3/27/2013 36.29 36.64 36.29 36.60 125
3/26/2013 36.39 36.49 36.35 36.44 97
3/25/2013 36.47 36.58 36.12 36.22 290
3/22/2013 36.29 36.33 36.24 36.27 134
3/21/2013 36.39 36.46 36.12 36.25 420
3/20/2013 36.54 36.66 36.49 36.59 81
3/19/2013 36.61 36.61 36.18 36.36 232
3/18/2013 36.46 36.73 36.46 36.56 67
3/15/2013 36.64 36.82 36.64 36.79 145
3/14/2013 36.54 36.75 36.53 36.75 76
3/13/2013 36.22 36.39 36.22 36.35 144
3/12/2013 36.17 36.32 36.17 36.21 65
3/11/2013 36.09 36.26 36.07 36.25 135
3/8/2013 36.04 36.22 36.01 36.22 108
3/7/2013 35.77 35.91 35.77 35.91 192
3/6/2013 35.76 35.78 35.67 35.68 82
3/5/2013 35.52 35.65 35.51 35.62 68
3/4/2013 35.18 35.23 34.95 35.20 278
3/1/2013 35.13 35.22 35.00 35.15 107
2/28/2013 35.38 35.48 35.28 35.29 75
2/27/2013 34.89 35.43 34.89 35.36 96
2/26/2013 34.84 34.91 34.56 34.88 148
2/25/2013 35.35 35.35 34.86 34.86 113
2/22/2013 35.32 35.45 35.25 35.45 182
2/21/2013 35.27 35.29 34.98 35.16 62
2/20/2013 36.02 36.02 35.42 35.42 101
2/19/2013 35.97 36.11 35.96 36.11 113
2/15/2013 35.85 35.85 35.69 35.73 65
2/14/2013 35.79 35.95 35.79 35.90 67
2/13/2013 35.73 35.84 35.67 35.76 253
2/12/2013 35.67 35.75 35.60 35.65 717
2/11/2013 35.49 35.57 35.48 35.50 111
2/8/2013 35.48 35.59 35.47 35.59 111
2/7/2013 35.36 35.39 35.10 35.29 267
2/6/2013 35.07 35.30 35.07 35.26 363
2/5/2013 35.15 35.23 35.08 35.08 99
2/4/2013 35.17 35.17 34.85 34.85 86
2/1/2013 35.27 35.37 35.21 35.24 85
1/31/2013 34.89 35.06 34.89 35.04 246
1/30/2013 35.14 35.18 34.84 34.84 948
1/29/2013 34.97 35.11 34.97 35.09 56
1/28/2013 35.11 35.11 34.92 35.09 2402
1/25/2013 35.06 35.06 34.91 34.96 91
Marketplace
Trading Center