$14.62 0.00 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund -

May. 26, 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
3/19/201516.9016.9116.8116.816,135
3/18/201516.7516.7916.7516.79673
3/17/201516.5516.5516.5516.550
3/16/201516.7316.7316.5416.552,271
3/13/201516.8016.8016.8016.800
3/11/201516.8116.8116.8116.810
3/10/201516.8116.8116.8116.81205
3/9/201517.2617.2617.2617.260
3/6/201517.2017.2617.2017.26761
3/5/201517.4717.5617.4417.511,371
3/4/201517.9517.9517.9517.950
3/3/201517.9818.0317.8717.951,333
3/2/201518.3018.3018.3018.300
2/27/201518.2718.4418.2718.30878
2/26/201518.2218.2218.2218.220
2/25/201518.2218.2218.2218.22319
2/24/201518.2418.2918.1818.202,381
2/23/201518.0418.0418.0418.040
2/20/201518.0118.0917.9418.046,219
2/19/201518.0818.1718.0818.17305
2/18/201518.1618.1618.1618.16173
2/17/201518.2518.2518.1518.15360
2/13/201518.1018.1318.1018.13976
2/12/201517.7417.8217.7417.822,214
2/11/201517.4417.4417.3717.40774
2/10/201517.9417.9417.9417.940
2/9/201517.9218.0817.9217.941,505
2/6/201517.8517.8517.8517.85270
2/5/201518.1118.1318.0418.131,056
2/4/201518.0218.1817.8218.038,126
2/3/201518.2718.3918.1318.1422,308
2/2/201517.9617.9817.9617.984,500
1/30/201518.2818.2818.2818.280
1/29/201518.4018.4018.2818.28658
1/28/201518.4118.4118.4118.41131
1/27/201518.4218.7818.4218.7730,247
1/26/201518.3918.6518.3918.65139,586
1/23/201518.5818.5818.4218.4219,611
1/22/201518.4718.4718.4718.470
1/21/201518.4718.4718.4718.47200
1/20/201518.3118.3118.0718.151,001
1/16/201518.2418.2418.2418.240
1/15/201518.2418.2418.2418.24300
1/14/201518.2918.2918.2918.290
1/13/201518.2918.2918.2918.29290
1/12/201518.1618.1618.0318.03646
1/9/201518.4318.5218.4318.441,981
1/8/201518.5018.5018.5018.50194
1/6/201517.9817.9817.9817.98247
1/5/201518.1018.1017.8818.024,179
1/2/201518.5818.5818.4918.53927
12/31/201418.9119.0618.9119.0217,621
12/30/201419.2619.2619.2619.26265
12/29/201418.8618.8618.8618.860
12/26/201419.1219.1219.1219.120
12/24/201419.0019.1219.0019.122,018
12/23/201418.8618.9518.8418.9215,030
12/22/201419.0419.0419.0419.040
12/19/201419.0419.0419.0419.04148
12/18/201418.5318.5318.5318.530
12/17/201418.6618.6618.5318.539,887
12/16/201417.6918.1417.6817.914,136
12/15/201418.2018.2518.2018.251,991
12/12/201418.7618.7918.7418.746,816
12/11/201419.0619.1819.0019.00567
12/10/201419.2019.3519.2019.35491
12/9/201419.6719.6719.6719.670
12/8/201420.1220.1220.1220.120
12/5/201420.3020.3020.3020.300
12/4/201420.4920.4920.3020.30408
12/3/201420.7220.7220.7220.72231
12/2/201420.5620.5620.3320.331,259
12/1/201420.6920.7520.6920.752,230
11/28/201421.6621.6621.6621.660
11/26/201421.7521.8121.6621.66969
11/25/201421.8621.8621.6421.64845
11/24/201421.7621.7621.6621.662,406
11/21/201422.0422.0422.0422.04191
11/20/201421.5121.5121.3321.335,006
11/19/201421.0121.0121.0121.010
11/18/201420.7620.7620.7620.760
11/17/201420.9720.9720.9720.970
11/14/201420.8220.9720.8220.97913
11/13/201421.1821.1821.1121.111,727
11/12/201421.4721.4721.4721.47120
11/11/201421.6921.6921.6921.690
11/10/201421.6821.6921.6721.693,114
11/7/201421.5021.5021.5021.500
11/6/201421.4421.5021.4421.50355
11/5/201421.7021.7321.7021.73252
11/4/201421.8321.8321.8321.830
11/3/201422.0122.0221.8121.833,052
10/31/201421.9522.1721.9522.173,756
10/30/201421.3221.3221.3221.320
10/29/201421.4621.4621.3221.321,610
10/28/201420.6920.6920.6920.690
10/27/201420.6820.6920.6820.69532
10/24/201421.4021.4021.2121.272,697
10/23/201421.0121.0220.7320.732,265
10/22/201421.3121.3121.3121.31161
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center