$23.56 +0.06 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund -

May. 27, 2016 | 02:08 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
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
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
  • Showing 1-100 of 1,070 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center