$24.03 +0.32 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NASDAQ

Jul. 29, 2016 | 02:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
7/28/201623.7523.7723.7123.71783
7/27/201623.7023.7523.6923.751,192
7/26/201623.6423.6423.5723.57988
7/25/201623.3723.3823.3623.381,765
7/22/201623.7023.8023.6923.703,317
7/21/201623.7523.7523.7523.750
7/20/201623.7523.7523.7523.75230
7/19/201623.8023.8823.8023.825,320
7/18/201623.8423.8423.8423.84265
7/15/201623.8223.9023.8223.901,726
7/14/201623.1823.1823.1823.180
7/13/201623.1823.1823.1823.180
7/12/201623.1823.1823.1823.180
7/11/201623.1823.1823.1823.180
7/8/201623.1823.1823.1823.18215
7/7/201623.1223.1223.0023.01687
7/6/201623.1223.1223.1223.12238
7/5/201623.2423.3923.2423.274,081
7/1/201623.5823.5823.3823.381,913
6/30/201623.1323.1323.1323.13376
6/29/201622.9822.9822.9822.98499
6/28/201622.5022.6222.5022.612,994
6/27/201622.3422.4322.2722.3532,518
6/24/201622.6622.9922.6622.91873
6/23/201623.7023.7023.7023.700
6/22/201623.7023.7023.7023.700
6/21/201623.7023.7023.7023.700
6/20/201623.7423.7823.7023.70585
6/17/201623.2023.2023.2023.200
6/16/201623.2023.2023.2023.200
6/15/201623.3323.3323.2023.208,091
6/14/201623.3223.3523.3223.339,043
6/13/201623.6823.6823.6823.680
6/10/201623.6823.7323.6823.681,035
6/9/201624.6824.6824.6824.680
6/8/201624.6824.6824.6824.68280
6/7/201624.2024.2024.2024.200
6/6/201624.1224.2024.1224.20345
6/3/201623.8023.8023.7823.783,183
6/2/201623.3423.3423.3423.340
6/1/201623.3323.3423.3323.34299
5/31/201623.5623.5623.5623.560
5/27/201623.3923.5723.3923.566,780
5/26/201623.5023.5023.5023.50290
5/25/201622.8422.8422.8422.840
5/24/201622.8422.8422.8422.840
5/23/201622.7522.9822.7522.8413,377
5/20/201622.9222.9222.9222.921,423
5/19/201622.6522.7922.6522.7810,222
5/18/201623.1323.1322.8322.853,226
5/17/201623.3123.3223.3023.303,722
5/16/201622.9522.9522.9522.950
5/13/201622.9522.9522.9522.95134
5/12/201623.2323.2323.2323.23145
5/11/201622.9623.2722.9623.2035,621
5/10/201622.7722.9622.7722.951,915
5/9/201622.5122.5122.5122.51460
5/6/201622.8422.8922.8322.891,046
5/5/201622.8222.8222.7722.7810,165
5/4/201622.9722.9722.7022.70489
5/3/201623.5823.5823.1723.191,010
5/2/201624.1224.1223.8023.814,006
4/29/201624.0324.0323.8323.922,641
4/28/201623.8424.0523.8424.002,120
4/27/201623.6223.8023.5723.801,712
4/26/201623.3523.3523.3523.350
4/25/201623.4223.4523.3023.3540,282
4/22/201623.3923.3923.3923.390
4/21/201623.5623.5623.3823.393,095
4/20/201623.7223.7223.7223.721,359
4/19/201623.4123.4123.4123.411,485
4/18/201622.6923.0122.6922.876,141
4/15/201622.6622.6622.6622.660
4/14/201622.6722.6722.6322.661,048
4/13/201622.7522.7622.7322.762,606
4/12/201622.6722.6722.6722.67512
4/11/201621.9921.9921.9921.990
4/8/201621.9321.9921.9321.99725
4/7/201621.5321.5321.4921.494,057
4/6/201621.9121.9121.9121.911,119
4/5/201622.0422.0421.8521.911,208
4/4/201622.4522.4522.1922.277,443
4/1/201622.4122.4222.3022.384,120
3/31/201622.7022.7022.7022.700
3/30/201622.7622.8822.7022.703,710
3/29/201621.9322.3021.9322.30505
3/28/201621.9621.9621.9621.960
3/24/201621.8221.9621.8221.96324
3/23/201622.1422.1422.1422.14519
3/22/201622.6322.6322.6322.63106
3/21/201622.8022.8022.6322.676,587
3/18/201623.0523.0523.0523.050
3/17/201622.8023.0522.8023.05615
3/16/201621.8121.8121.8121.810
3/15/201621.8921.8921.8121.81477
3/14/201622.3222.3222.2922.29772
3/11/201622.3122.3222.3122.32898
3/10/201622.1822.1821.9221.92918
3/9/201621.9022.1121.9022.11469
3/8/201621.9521.9521.7521.752,292
  • Showing 1-100 of 1,112 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center