$15.75 0.00 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

May. 4, 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

FLN historical data

Date Open High Low Close Volume
5/4/201615.7515.7515.7515.751,010
5/3/201616.0516.0515.6715.733,450
5/2/201616.2616.2616.2616.26243
4/29/201616.4916.4916.4116.431,244
4/28/201616.6016.6016.3916.392,485
4/27/201615.9515.9515.9515.95603
4/26/201615.8715.9215.8715.922,037
4/25/201615.6615.6615.6615.66134
4/22/201615.8215.8215.8215.82311
4/21/201616.1316.1315.9815.98848
4/20/201616.0416.0416.0416.04233
4/19/201616.1516.1516.1516.15203
4/18/201615.8115.9015.8115.90615
4/15/201615.9415.9715.9415.97830
4/14/201615.9716.0715.9716.071,411
4/13/201615.6015.6015.6015.600
4/12/201615.4415.6615.0215.6012,605
4/11/201615.3015.3015.3015.30484
4/8/201614.7214.7214.7214.720
4/7/201614.7214.7214.7214.720
4/6/201614.7014.7414.7014.72900
4/5/201614.8814.8814.8314.83340
4/4/201615.0715.0815.0715.081,133
4/1/201615.5615.5615.5615.56247
3/31/201615.4415.4415.4415.440
3/30/201615.4415.4415.4415.440
3/29/201615.2515.4415.1415.44923
3/28/201615.3615.3615.3615.36363
3/24/201614.9514.9514.9514.95302
3/23/201615.7615.7615.7615.760
3/22/201615.6715.7615.6315.7640,807
3/21/201615.4815.4815.4815.480
3/18/201615.6015.6015.4815.48499
3/17/201614.5614.5614.5614.560
3/16/201614.5614.5614.5614.56162
3/15/201614.6714.6714.3414.36491
3/14/201615.0315.0314.9914.99576
3/11/201615.0015.0015.0015.00311
3/10/201614.9814.9814.9814.98430
3/9/201614.7314.7314.6614.66652
3/8/201614.3914.5114.3914.51729
3/7/201614.5814.5814.5014.50632
3/4/201614.5814.5814.5814.58400
3/3/201614.2714.2714.1714.171,358
3/2/201613.1113.1113.1113.110
3/1/201613.1113.1113.1113.110
2/29/201613.1113.1113.1113.110
2/26/201613.1113.1113.0613.11824
2/25/201612.9512.9512.9512.950
2/24/201612.9112.9512.9112.95400
2/23/201613.3613.3613.3613.360
2/22/201613.3613.3613.3613.36300
2/19/201612.8312.9212.8312.922,243
2/18/201612.9312.9312.9312.93775
2/17/201612.9512.9512.9512.95400
2/16/201612.4212.4212.4212.420
2/12/201612.4812.4812.3912.422,637
2/11/201612.2412.2412.2412.24158
2/10/201612.7212.7312.7212.73269
2/9/201612.4112.4612.4012.4214,198
2/8/201612.5912.5912.5612.581,659
2/5/201612.9112.9412.8912.89771
2/4/201612.8413.0112.8413.01200
2/3/201612.6212.6212.6212.620
2/2/201612.6212.6212.6212.62100
2/1/201612.7312.7912.7312.786,000
1/29/201612.4312.7912.4312.79983
1/28/201612.0912.0912.0912.09170
1/27/201611.8811.8811.8811.88610
1/26/201611.8711.8711.8711.870
1/25/201611.9211.9311.8511.871,804
1/22/201611.7611.7611.7611.76255
1/21/201611.5711.5711.5611.56916
1/20/201611.5311.5411.5311.54634
1/19/201612.0012.0011.8911.89574
1/15/201611.8411.8411.8411.841,426
1/14/201612.5112.5112.5112.510
1/13/201612.5112.5112.5112.510
1/12/201612.5112.5112.5112.510
1/11/201612.5112.5112.5112.510
1/8/201612.5112.5112.5112.510
1/7/201612.4712.5112.4712.51688
1/6/201612.8012.9312.6812.844,439
1/5/201613.2113.2113.2113.210
1/4/201613.2113.2113.2113.210
12/31/201513.2713.3113.2113.211,638
12/30/201513.2113.2213.2113.225,814
12/29/201513.5813.5813.5813.589,412
12/28/201513.6013.6313.5613.5617,939
12/24/201513.3713.5013.3713.49618
12/23/201513.3813.4213.3813.41788
12/22/201513.1813.2513.1813.25996
12/21/201513.2413.2413.2413.24198
12/18/201513.4913.5413.4913.54600
12/17/201513.6713.6713.6713.67219
12/16/201513.4614.2112.9214.21400
12/15/201513.4813.4813.4713.47509
12/14/201513.2513.2513.2513.25302
12/11/201513.7013.7013.7013.700
12/10/201513.8413.8413.7013.702,633
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center