$23.92 -0.08 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NASDAQ

Apr. 29, 2016 | 03:45 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
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
3/7/201622.2422.2822.1022.1695,456
3/4/201621.7721.8521.7721.851,252
3/3/201621.1021.1021.1021.100
3/2/201621.1021.1021.1021.10382
3/1/201620.9620.9620.9620.96145
2/29/201619.8519.8519.8519.850
2/26/201619.8519.8519.8519.850
2/25/201619.8519.8519.8519.852,592
2/24/201620.2420.2420.2420.240
2/23/201620.2420.2420.2420.240
2/22/201620.3220.3220.2420.242,936
2/19/201619.7919.7919.6819.716,670
2/18/201619.9820.0919.8819.931,557
2/17/201619.0219.0219.0219.020
2/16/201618.9219.0218.9219.022,399
2/12/201618.8118.8118.8118.81209
2/11/201618.1818.4218.1818.2531,175
2/10/201618.5818.6218.5818.5816,715
2/9/201618.9118.9118.6718.7312,532
2/8/201619.2819.2819.0519.096,702
2/5/201619.4119.4719.4119.4731,423
2/4/201619.8719.8719.8719.872,585
2/3/201618.8418.8418.8418.840
2/2/201618.8518.8518.8318.84500
2/1/201618.6818.6818.6818.680
1/29/201618.6818.6818.6818.680
1/28/201618.6818.6818.6818.680
1/27/201618.6818.6818.6818.68942
1/26/201618.9018.9018.9018.90109
1/25/201618.5918.5918.5918.59101
1/22/201618.8719.0018.8719.001,047
1/21/201617.9818.6017.9818.4914,496
1/20/201617.4117.4117.3617.36714
1/19/201617.9617.9617.9017.918,315
1/15/201618.0918.1318.0818.13877
1/14/201618.5418.6218.1818.6221,354
1/13/201619.0319.0419.0319.048,347
1/12/201619.2219.2218.5218.52703
1/11/201619.1819.1819.1819.18157
1/8/201619.3919.5619.3919.501,509
1/7/201621.0221.0221.0221.020
1/6/201621.0221.0221.0221.020
1/5/201621.0221.0221.0221.020
1/4/201621.2121.2120.9821.02457
12/31/201521.3521.5621.3521.5138,950
12/30/201521.7121.7121.5021.503,278
12/29/201521.7321.8721.7321.873,099
12/28/201521.6321.6721.4621.503,969
12/24/201521.9221.9221.8721.871,721
12/23/201521.9221.9621.8121.818,833
12/22/201521.3221.3421.3221.34456
12/21/201521.2821.2821.2121.264,664
12/18/201521.2521.2521.2421.253,607
12/17/201521.6021.6021.6021.600
12/16/201521.2921.6021.2921.60286
12/15/201521.4521.4521.3421.3518,894
12/14/201521.0421.1921.0421.09634
12/11/201521.9921.9921.5721.571,104
12/10/201522.0522.0622.0322.05606
12/9/201522.3422.3421.7821.91610
12/8/201521.9622.1421.9622.14587
12/7/201522.9822.9822.2622.261,125
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center