$24.40 0.00 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
8/27/201523.9424.4223.9424.403,466
8/26/201522.8222.9422.8222.94490
8/25/201523.4023.5422.8822.8832,287
8/24/201522.4523.3022.4522.906,863
8/21/201523.7523.8723.6823.681,649
8/20/201524.9824.9824.5824.633,939
8/19/201525.0125.2625.0025.264,100
8/18/201525.6025.6025.6025.60372
8/17/201525.7325.7725.7325.777,001
8/14/201525.8225.9325.8225.931,066
8/13/201526.0326.0325.8925.909,560
8/12/201526.2126.2126.2126.21817
8/11/201526.6126.6126.1226.461,223
8/10/201526.7526.8926.7526.8911,801
8/7/201526.3026.3026.0726.07563
8/6/201526.2426.2426.2326.231,039
8/5/201526.6426.7526.3526.35126,294
8/4/201526.6926.6926.4426.461,088
8/3/201526.6226.6226.2726.355,150
7/31/201526.7526.7526.7226.721,261
7/30/201526.6426.6426.5026.631,723
7/29/201526.2826.7426.2326.742,307
7/28/201526.2126.2626.1926.23737
7/27/201526.0526.0525.7325.735,346
7/24/201526.3726.4626.2526.272,837
7/23/201526.6826.7126.6326.703,231
7/22/201527.0227.0226.8926.902,966
7/21/201527.2027.2227.2027.22552
7/20/201527.5227.5527.2027.209,760
7/17/201527.8327.8327.7527.799,367
7/16/201528.2328.2328.1128.117,142
7/15/201528.7328.7328.3128.3511,735
7/14/201528.5328.9728.5328.8845,659
7/13/201528.4428.6428.4228.6144,359
7/10/201528.3628.4028.3628.40933
7/9/201528.4128.4328.2228.233,482
7/8/201528.5828.6128.2528.253,465
7/7/201528.6228.8528.0928.8515,000
7/6/201528.9829.0728.8028.8127,788
7/2/201529.1629.4329.1629.435,845
7/1/201529.6829.6929.1829.2454,600
6/30/201529.7229.7229.3529.4543,445
6/29/201530.0630.0629.6129.623,436,300
6/26/201530.5030.6330.4730.5525,664
6/25/201530.8630.8630.6530.6736,914
6/24/201530.7430.8030.6730.7349,550
6/23/201530.5430.8030.5430.7485,778
6/22/201530.3130.5430.3130.4039,753
6/19/201530.4030.4630.1730.2527,910
6/18/201530.9130.9130.5430.6083,778
6/17/201530.4130.7030.3030.5763,072
6/16/201530.2330.4430.2230.4147,692
6/15/201530.1030.3430.1030.2636,096
6/12/201530.2230.3730.1730.1931,350
6/11/201530.7330.7630.3430.4933,633
6/10/201531.0131.1030.7430.7463,545
6/9/201530.1930.5130.1930.4029,903
6/8/201530.3030.3030.0330.07231,632
6/5/201530.2730.6530.2530.4713,996
6/4/201530.6630.6630.3430.4212,131
6/3/201530.7930.9930.7430.8322,106
6/2/201530.7131.1830.6530.9921,691
6/1/201530.2530.5930.2030.412,269,580
5/29/201530.2730.4130.2630.4116,158
5/28/201530.3930.3930.3930.390
5/27/201530.3930.3930.3930.39867
5/26/201530.4030.4030.2930.291,640
5/22/201531.4331.4331.4331.430
5/21/201531.3031.4331.3031.43776
5/20/201531.2331.2331.1831.181,268
5/19/201531.0931.0931.0931.09186
5/18/201531.5831.6431.5031.514,878
5/15/201531.4531.8531.4531.851,329
5/14/201531.9131.9531.6131.613,890
5/13/201531.7031.7631.6931.711,131
5/12/201531.9531.9631.7431.747,618
5/11/201531.9631.9631.8531.85895
5/8/201531.9931.9931.9931.99393
5/7/201531.5431.5431.5431.54368
5/6/201531.8331.8331.6331.7310,815
5/5/201532.5232.5231.9831.98161,746
5/4/201532.0232.0232.0232.020
5/1/201531.9532.0231.9532.021,486
4/30/201532.0832.1131.9332.0313,444
4/29/201532.4132.4132.4032.401,624
4/28/201532.3532.4032.3132.33889
4/27/201532.3632.4932.2532.256,022
4/24/201532.2532.2532.2132.21786
4/23/201531.8632.2531.8632.1311,809
4/22/201531.6431.7131.6231.6734,155
4/21/201532.1332.1331.5531.553,847
4/20/201532.0932.2631.9431.9817,624
4/17/201531.8331.9331.8131.93917
4/16/201532.0432.4232.0232.315,333
4/15/201531.6832.1631.6532.16887
4/14/201531.2031.5231.2031.5113,570
4/13/201531.0131.0130.9530.9947,735
4/10/201530.9731.0530.9731.032,572
4/9/201530.8630.9630.8630.89874
4/8/201531.2331.2330.8530.856,846
  • Showing 1-100 of 883 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!