$20.19 +0.17 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Jan. 19, 2017 | 03:59 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

FLN historical data

Date Open High Low Close Volume
1/19/201720.0020.1920.0020.1919,908
1/18/201720.3320.3319.9520.0264,377
1/17/201720.0920.3419.8720.2627,617
1/13/201719.8920.1119.8819.9659,340
1/12/201719.7620.2319.7620.1538,708
1/11/201719.3519.8319.2819.8355,884
1/10/201719.5319.5319.3119.4142,341
1/9/201719.4219.5119.2619.3411,509
1/6/201719.5519.5519.2219.3225,855
1/5/201719.3419.5219.2819.4522,183
1/4/201719.5119.5119.0019.1118,138
1/3/201718.9919.1118.8419.0132,655
12/30/201618.7118.7118.5618.613,251
12/29/201618.5618.7718.5418.7111,643
12/28/201618.4418.5618.3818.4620,307
12/27/201618.4518.4518.1218.2170,905
12/23/201617.7617.9817.7617.9710,001
12/22/201617.5617.7317.5217.7315,180
12/21/201617.7317.8317.7017.7619,551
12/20/201617.6417.6717.5717.5716,070
12/19/201617.9017.9217.5917.6511,715
12/16/201618.0218.0917.7717.7710,547
12/15/201618.0218.0717.7317.9745,281
12/14/201618.3118.6317.9617.9610,981
12/13/201618.1418.4418.1418.3710,074
12/12/201618.4418.4418.3518.3719,140
12/9/201618.5418.7118.4618.538,063
12/8/201618.8418.8418.4818.597,306
12/7/201618.7218.7418.4618.68157,291
12/6/201618.2418.5318.1918.5336,028
12/5/201618.0118.1818.0018.1869,775
12/2/201617.8417.9517.7417.7628,528
12/1/201618.2718.2717.6317.7032,019
11/30/201618.4618.7818.4418.4542,855
11/29/201618.6118.7518.4318.5036,789
11/28/201618.5418.8618.5418.6423,957
11/25/201618.3618.3718.3118.31825
11/23/201618.3518.5518.2718.4925,351
11/21/201618.4118.5318.3018.418,584
11/18/201617.7018.1117.7017.98102,440
11/17/201617.9518.0517.6917.82168,695
11/16/201617.9317.9817.7017.8610,062
11/15/201617.9118.4217.8318.066,719
11/14/201617.7917.7917.3817.68179,807
11/11/201618.0618.0617.3317.7331,894
11/10/201619.2019.2018.1118.1141,663
11/9/201619.6719.7119.2219.4319,243
11/8/201619.5919.9919.5919.9113,384
11/7/201619.3819.7319.3819.71114,201
11/4/201618.4219.2818.4218.7926,724
11/3/201619.3719.3718.8618.8813,845
11/2/201619.1619.1818.8419.035,524
11/1/201619.8719.8719.1719.3766,022
10/31/201619.9320.0319.8719.9610,208
10/28/201620.0120.0119.5819.6110,400
10/27/201620.2020.2019.8419.854,343
10/26/201620.1020.1019.7219.8317,019
10/25/201620.0120.0919.8620.0916,798
10/24/201620.2520.2519.9019.9119,634
10/21/201619.5619.8519.5619.7718,553
10/20/201619.9019.9019.6119.787,985
10/19/201619.7819.8619.5819.71122,545
10/18/201619.3519.5919.3519.5044,523
10/17/201618.7119.1818.7118.995,134
10/14/201619.3019.3418.8918.9013,664
10/13/201618.6518.9218.5618.819,589
10/12/201618.7418.9618.7018.7219,050
10/11/201618.7418.9018.6818.704,739
10/10/201618.8018.8618.6918.7017,781
10/7/201618.4418.6518.2918.493,164
10/6/201618.6118.6118.3518.3610,439
10/5/201618.4118.6918.3618.446,333
10/4/201618.4418.4417.9518.01159,202
10/3/201618.2418.5918.1518.43113,842
9/30/201618.2618.3418.0218.0210,317
9/29/201618.4518.5317.8917.895,845
9/28/201618.2618.5318.2318.532,029
9/27/201618.0118.2117.7818.1617,457
9/26/201618.2018.2017.7617.769,605
9/23/201618.2618.2618.0618.1940,828
9/22/201618.6618.7418.1018.2829,081
9/21/201617.8018.2117.6718.1152,572
9/20/201618.0018.0017.5817.7548,145
9/19/201617.5917.7617.5917.673,007
9/16/201617.4717.7617.4717.76874
9/15/201617.8117.8617.4917.8117,329
9/14/201617.6117.7217.4817.482,354
9/13/201617.8517.8517.3317.547,313
9/12/201617.8018.2617.8018.261,787
9/9/201618.8218.8217.9417.9410,421
9/8/201618.9719.0518.8818.9710,959
9/7/201619.0119.0518.8819.05197,633
9/6/201618.8718.9818.6918.98124,752
9/2/201618.4218.9218.4218.825,841,720
9/1/201618.3618.5018.1918.4356,039
8/31/201618.6218.6218.2118.48121,482
8/30/201618.5018.6218.3418.418,430
8/29/201618.3118.6418.3118.643,668
8/26/201618.6518.9318.0518.053,857
8/25/201618.3218.3818.3218.381,314
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center