$18.59 -0.09 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Dec. 8, 2016 | 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
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
12/9/201513.8313.8313.8313.830
12/8/201513.7113.8313.7113.832,324
12/7/201514.1014.1013.8713.871,521
12/4/201514.0014.0413.9914.001,726
12/3/201514.1114.1314.1114.13453
12/2/201513.9313.9313.8413.863,702
12/1/201513.8613.8613.8613.86235
11/30/201513.8813.9713.8713.87530
11/27/201514.3214.3214.3214.32100
11/25/201514.6514.6514.5314.54763
11/24/201514.8614.8614.8614.86225
11/23/201515.0215.0214.8314.832,520
11/20/201515.1715.1715.0715.091,374
11/19/201514.9814.9814.9314.93300
11/18/201514.5014.5014.5014.50154
11/17/201514.3814.4614.3814.38620
11/16/201514.2814.2814.2814.28402
11/13/201514.4314.4314.4314.430
11/12/201514.4314.4314.4314.430
11/11/201514.4314.4314.4314.43178
11/10/201514.3414.3514.3414.35500
11/9/201514.3514.3514.1814.241,852
11/6/201514.5114.5114.4414.48848
11/5/201514.8514.8514.8514.850
11/4/201514.8514.8514.8514.850
11/3/201514.2014.8614.2014.8519,721
10/30/201514.0514.0813.9313.9310,834
10/29/201513.9014.0513.9014.051,176
10/28/201514.8014.8014.1214.121,376
10/27/201514.3014.3014.3014.3076
10/26/201514.3614.3814.2714.302,379
10/23/201514.3814.3814.3014.30898
10/22/201513.9613.9613.9613.960
10/21/201514.0714.0713.8913.961,355
10/20/201514.1114.1114.1114.110
10/19/201514.0614.1114.0614.11377
10/16/201514.2614.4014.2614.3913,534
10/15/201514.1114.1114.1114.11177
10/14/201514.0114.0114.0114.01254
10/13/201514.2814.2814.1314.13630
10/12/201514.6814.6814.6814.680
10/9/201514.6814.6814.6814.68152
10/8/201514.2614.2614.2614.260
10/7/201514.0114.0114.0114.010
10/6/201514.1214.1214.0114.01398
10/5/201512.4312.4312.4312.430
10/2/201513.1913.1913.1913.190
10/1/201513.3613.3713.0113.197,397
9/30/201513.1713.1713.1713.17129
9/29/201512.7712.7712.6912.692,654
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center