$22.40 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

May. 18, 2016 | 04:00 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

FKO historical data

Date Open High Low Close Volume
3/13/201523.3723.3723.3723.370
3/11/201523.3023.3023.3023.300
3/10/201523.7923.7923.7923.790
3/9/201523.9823.9823.9823.980
3/6/201524.1924.1924.1924.190
3/5/201524.1424.1424.1424.140
3/4/201524.6024.6024.6024.600
3/3/201524.6024.6024.6024.60213
3/2/201524.7724.7724.7724.770
2/27/201524.8524.8524.7724.77220
2/26/201524.9524.9524.9524.950
2/25/201524.6724.9524.6724.95339
2/24/201524.7924.7924.7924.790
2/23/201524.7924.7924.7924.79350
2/20/201524.3124.3124.3124.31100
2/19/201524.3824.4424.3824.44376
2/18/201524.3424.3424.3424.34264
2/17/201524.9824.9824.9824.980
2/13/201524.4024.9824.4024.981,900
2/12/201524.4024.4024.4024.40100
2/11/201524.1724.2724.1724.27647
2/10/201524.3124.3124.3124.310
2/9/201524.3724.3724.3724.370
2/6/201524.7724.7724.7724.770
2/5/201525.0425.0425.0425.040
2/4/201524.9525.0424.9525.04303
2/3/201524.4124.6524.4124.631,413
2/2/201524.1424.1424.1424.14100
1/30/201524.2024.2024.2024.20100
1/29/201524.3924.3924.3924.39108
1/28/201524.8924.8924.5724.60448
1/27/201524.4124.9824.4124.98572
1/26/201524.6624.7224.5824.594,444
1/23/201524.6424.9024.5824.901,010
1/22/201524.6324.8324.6324.829,748
1/21/201524.3724.5524.3724.551,056
1/20/201524.2424.2424.2424.24125
1/16/201524.2124.4224.2124.411,612
1/15/201524.6124.6324.6124.612,100
1/14/201524.1724.5824.1624.493,471
1/13/201525.4425.4424.8124.874,610
1/12/201524.7024.7124.6924.693,243
1/9/201524.4224.4224.4224.42100
1/8/201524.3124.3324.2524.316,600
1/6/201523.8823.8823.7723.79447
1/5/201523.8223.8223.6023.669,551
1/2/201523.9523.9523.9523.95270
12/31/201424.2724.2724.2724.27150
12/30/201424.0824.0823.9023.962,210
12/29/201424.4524.4524.4524.450
12/26/201424.5324.5324.4524.45289
12/24/201424.2024.2024.2024.200
12/23/201424.2724.3124.2024.201,837
12/22/201424.3924.3924.3924.39400
12/19/201423.9123.9123.9123.910
12/18/201424.1924.1923.9123.91622
12/17/201424.3124.3124.3024.304,280
12/16/201424.2424.3024.2424.29350
12/15/201424.1424.2024.1424.20400
12/12/201423.9024.1023.9024.10311
12/11/201423.9924.0423.9924.04481
12/10/201424.4824.4824.4824.480
12/9/201424.4924.4924.4424.483,815
12/8/201424.8624.8624.8624.860
12/5/201424.8224.8624.6724.86914
12/4/201424.5624.5624.5624.560
12/3/201424.5624.5624.5624.56100
12/2/201424.6124.7524.5924.612,465
12/1/201424.6524.6524.6524.65115
11/28/201425.3625.3625.3625.360
11/26/201425.2925.3625.2925.36557
11/25/201425.1225.1225.0125.0115,379
11/24/201424.8724.8724.8724.87104
11/21/201425.0325.1125.0125.11647
11/20/201424.7524.8024.7524.793,972
11/19/201424.7924.7924.7924.79100
11/18/201425.2425.2825.2425.28300
11/17/201424.7624.7624.7624.76100
11/14/201425.0025.0024.7124.71526
11/13/201425.2925.2925.2925.29168
11/12/201425.4925.4925.4925.49398
11/11/201425.3925.4925.3925.49204
11/10/201425.3225.3225.3225.320
11/7/201425.3225.3225.3225.32100
11/6/201425.4525.4525.4525.45100
11/5/201425.3025.4325.3025.43280
11/4/201425.6525.6525.5625.56593
11/3/201425.7225.8825.5625.561,405
10/31/201425.9525.9525.8625.861,180
10/30/201426.8326.8526.4726.531,100
10/29/201426.9626.9626.9626.960
10/28/201426.7426.7426.7426.740
10/27/201426.7426.7426.7426.74500
10/24/201427.0927.0927.0927.090
10/23/201427.0227.0926.8827.0916,730
10/22/201426.8827.0126.8827.0113,164
10/21/201426.4826.4826.4826.480
10/20/201426.3326.4826.2926.48809
10/17/201426.0226.0226.0226.020
10/16/201425.9225.9225.9225.920
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center