$18.25 -0.33 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NASDAQ

Feb. 11, 2016 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
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
12/4/201523.1723.1723.1723.17246
12/3/201523.5723.5723.3423.3439,512
12/2/201523.8023.8023.4223.422,544
12/1/201523.9623.9623.7823.834,402
11/30/201523.5823.5823.5823.58432
11/27/201523.8523.8523.8523.850
11/25/201523.9623.9623.8523.85723
11/24/201523.5223.7823.5223.781,136
11/23/201523.5523.5823.3423.341,591
11/20/201523.5923.5923.5623.561,394
11/19/201523.6723.7823.6723.682,095
11/18/201523.7023.7523.6823.753,236
11/17/201523.5123.5123.4223.42521
11/16/201523.0323.0323.0323.03207
11/13/201523.0823.1323.0823.138,384
11/12/201523.4123.4123.2423.295,325
11/11/201523.7523.7523.7523.75420
11/10/201524.2724.2723.9723.97725
11/9/201524.5724.5724.5724.57425
11/6/201524.6524.7224.5124.671,740
11/5/201524.7024.7924.7024.76624
11/4/201525.1325.1324.9124.9117,805
11/3/201524.7225.2624.7225.264,452
10/30/201524.4824.4824.4824.48421
10/29/201524.6524.6724.6024.60918
10/28/201524.7625.1324.7625.13295
10/26/201525.3125.3125.3125.3178
10/23/201525.6425.6425.3125.315,505
10/22/201525.2125.5225.2125.443,720
10/21/201525.5625.5625.5625.560
10/20/201525.5625.5625.5625.56234
10/19/201525.8325.8325.8325.830
10/16/201525.8825.8825.8325.836,000
10/15/201525.9226.0225.9225.922,093
10/14/201526.0626.0625.9825.98323
10/13/201525.8625.8625.8625.86407
10/12/201526.1326.1326.0226.02945
10/9/201526.4226.4226.3426.3428,306
10/8/201526.0626.1626.0626.16906
10/7/201525.9925.9925.6725.731,868
10/6/201525.2325.2325.1125.16849
10/5/201524.6524.6524.6324.63144,382
10/2/201523.1723.1723.1723.170
10/1/201523.1623.3123.1623.17786
9/30/201522.7722.7822.7722.7810,354
9/29/201522.4822.5122.3622.3614,259
9/28/201523.6123.6123.6123.610
9/25/201523.6123.6123.6123.61360
9/24/201523.4923.5123.1223.511,890
9/23/201524.1324.1324.1324.130
9/22/201523.9424.1323.9424.132,142
9/21/201524.6324.6424.5624.561,169
9/18/201525.1025.1025.1025.100
9/17/201524.8525.4524.8425.108,121
9/16/201524.0924.0924.0924.090
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center