FIRST TRUST MULTI CAP GROWTH A $39.18


21/5/2013 03:21 PM  |  NYSEARCA : FAD  |  Industries :
Type:

FAD historical data

Date Open High Low Close Volume
5/21/2013 38.93 39.18 38.93 39.18 20
5/20/2013 39.19 39.19 39.10 39.10 5
5/17/2013 38.96 39.08 38.94 39.08 22
5/16/2013 38.99 38.99 38.64 38.64 27
5/15/2013 38.85 39.06 38.82 38.93 38
5/14/2013 38.32 38.73 38.32 38.72 22
5/13/2013 38.28 38.31 38.22 38.22 14
5/10/2013 38.10 38.25 38.10 38.25 6
5/9/2013 37.99 38.04 37.92 37.96 27
5/8/2013 37.87 37.95 37.87 37.90 16
5/7/2013 37.81 37.95 37.81 37.89 45
5/6/2013 37.58 37.62 37.58 37.62 17
5/3/2013 37.18 37.55 37.18 37.50 16
5/2/2013 36.89 36.93 36.89 36.93 12
5/1/2013 36.81 36.89 36.43 36.43 95
4/30/2013 36.79 36.83 36.79 36.83 11
4/29/2013 36.62 36.62 36.62 36.62 0
4/26/2013 36.62 36.68 36.59 36.62 55
4/25/2013 36.66 36.99 36.66 36.88 26
4/24/2013 36.55 36.56 36.55 36.56 8
4/23/2013 36.32 36.47 36.32 36.47 5
4/22/2013 36.00 36.02 36.00 36.02 6
4/19/2013 35.57 35.86 35.57 35.74 13
4/18/2013 35.61 35.61 35.26 35.33 18
4/17/2013 35.48 35.49 35.48 35.49 8
4/16/2013 35.66 36.07 35.66 36.03 662
4/15/2013 36.01 36.01 35.56 35.63 37
4/12/2013 36.78 36.78 36.64 36.70 22
4/11/2013 36.91 36.96 36.81 36.81 79
4/10/2013 36.47 36.74 36.47 36.71 32
4/9/2013 36.19 36.32 36.16 36.32 17
4/8/2013 35.79 36.17 35.77 36.17 46
4/5/2013 35.45 35.88 35.39 35.86 71
4/4/2013 35.77 35.90 35.77 35.90 5
4/3/2013 36.45 36.45 35.70 35.70 11
4/2/2013 36.70 36.70 36.43 36.43 15
4/1/2013 36.95 36.95 36.48 36.52 16
3/28/2013 36.81 36.97 36.79 36.90 21
3/27/2013 36.49 36.74 36.49 36.73 24
3/26/2013 36.69 36.70 36.55 36.58 53
3/25/2013 36.74 36.88 36.36 36.36 26
3/22/2013 36.57 36.57 36.55 36.56 9
3/21/2013 36.64 36.64 36.52 36.52 275
3/20/2013 36.66 36.85 36.66 36.85 12
3/19/2013 36.46 36.48 36.25 36.48 17
3/18/2013 36.70 36.71 36.58 36.58 11
3/15/2013 36.76 36.80 36.73 36.75 14
3/14/2013 36.82 36.85 36.82 36.84 14
3/13/2013 36.59 36.68 36.55 36.66 97
3/12/2013 36.51 36.60 36.33 36.41 49
3/11/2013 36.49 36.56 36.48 36.54 56
3/8/2013 36.69 36.69 36.39 36.40 20
3/7/2013 36.16 36.29 36.14 36.29 9
3/6/2013 36.08 36.20 36.08 36.16 17
3/5/2013 35.99 36.14 35.97 36.14 55
3/4/2013 35.42 35.55 35.31 35.55 249
3/1/2013 35.28 35.38 35.28 35.34 33
2/28/2013 35.49 35.52 35.36 35.39 474
2/27/2013 35.25 35.42 35.25 35.42 9
2/26/2013 34.56 34.73 34.56 34.71 8
2/25/2013 35.03 35.03 35.03 35.03 0
2/22/2013 34.96 35.06 34.94 35.03 27
2/21/2013 34.79 34.85 34.54 34.83 30
2/20/2013 35.87 35.87 35.39 35.39 29
2/19/2013 35.81 35.92 35.81 35.92 9
2/15/2013 35.77 35.77 35.77 35.77 5
2/14/2013 35.73 35.77 35.73 35.77 26
2/13/2013 35.58 35.63 35.50 35.63 56
2/12/2013 35.50 35.53 35.45 35.53 7
2/11/2013 35.28 35.28 35.28 35.28 9
2/8/2013 35.26 35.38 35.26 35.38 65
2/7/2013 34.90 35.03 34.90 35.03 15
2/6/2013 35.20 35.28 35.18 35.28 270
2/5/2013 35.08 35.24 35.08 35.18 29
2/4/2013 34.83 34.94 34.80 34.80 7
2/1/2013 35.22 35.29 35.22 35.25 10
1/31/2013 34.75 34.92 34.75 34.88 24
1/30/2013 34.94 34.94 34.94 34.94 5
1/29/2013 34.94 35.08 34.94 35.08 11
1/28/2013 35.26 35.26 34.94 35.05 30
1/25/2013 34.97 35.17 34.97 35.12 40
1/24/2013 34.93 34.93 34.73 34.89 8
1/23/2013 34.54 34.56 34.52 34.54 138
1/22/2013 34.31 34.56 34.31 34.56 6
1/18/2013 34.23 34.27 34.17 34.27 18
1/17/2013 34.09 34.31 34.09 34.25 104
1/16/2013 33.89 33.91 33.87 33.91 11
1/15/2013 33.80 33.99 33.76 33.98 178
1/14/2013 33.73 33.76 33.73 33.76 6
1/11/2013 33.92 33.92 33.74 33.79 25
1/10/2013 33.77 33.86 33.77 33.82 230
1/9/2013 33.69 33.83 33.69 33.79 88
1/8/2013 33.47 33.52 33.46 33.51 16
1/7/2013 33.64 33.66 33.50 33.57 100
1/4/2013 33.67 33.75 33.66 33.72 75
1/3/2013 33.54 33.72 33.38 33.41 39
1/2/2013 33.37 33.43 33.26 33.35 12
12/31/2012 32.17 32.73 32.17 32.73 60
12/28/2012 32.29 32.41 32.28 32.28 7
12/27/2012 32.21 32.45 32.13 32.45 17
Marketplace
Trading Center