$18.05 +0.15 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Jul. 27, 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
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
10/21/201421.4821.4821.4821.480
10/20/201421.8121.8121.8121.810
10/17/201421.8021.8521.8021.811,102
10/16/201421.6621.6621.6621.660
10/15/201421.6821.6821.6621.66970
10/14/201422.4622.4622.4622.460
10/13/201422.0822.0822.0822.080
10/10/201422.8722.8722.8722.870
10/9/201422.8722.8722.8722.87108
10/8/201422.8023.0122.4623.014,710
10/7/201423.0523.0522.9723.002,265
10/6/201422.6222.6522.6222.63489
10/3/201421.8321.8321.8221.82400
10/2/201421.0821.5221.0821.431,112
10/1/201421.5921.5921.5921.59273
9/30/201422.0822.1922.0822.19572
9/29/201421.8722.2021.8722.113,666
9/26/201422.6522.6522.6522.650
9/25/201422.6922.6922.6522.65219
9/24/201422.9622.9622.9122.911,026
9/23/201422.6822.6822.6822.68461
9/22/201423.0023.0022.9122.92799
9/19/201423.5923.5923.5923.590
9/18/201423.5923.5923.5923.59785
9/17/201423.8824.0723.8724.07910
9/16/201423.9423.9423.9423.940
9/15/201423.9423.9423.9423.940
9/12/201423.9423.9423.9423.94120
9/11/201424.3724.3924.3724.391,876
9/10/201424.2724.2724.2324.263,794
9/9/201425.5625.5625.5625.560
9/8/201425.5625.5625.5625.560
9/5/201425.5625.5625.5625.560
9/4/201425.5625.5625.5625.561,267
9/3/201425.7625.7825.6825.714,275
9/2/201425.3525.3525.3525.350
8/29/201425.3525.3525.3525.350
8/28/201425.3525.3525.3525.35801
8/27/201425.0725.0725.0725.07219
8/26/201424.8224.8224.8224.820
8/25/201424.8224.8224.8224.820
8/22/201424.8224.8224.8224.82118
8/21/201424.9024.9024.9024.90688
8/20/201424.6724.6724.6724.670
8/19/201424.6724.6724.6724.67427
8/18/201424.3524.3524.3524.350
8/15/201424.3524.3524.3524.35315
8/14/201424.2624.2624.1324.13882
8/13/201424.1624.1623.8823.925,095
8/12/201424.0224.0224.0224.02452
8/11/201424.0124.1024.0124.021,436
8/8/201423.6123.6323.6023.633,300
8/7/201423.8023.8023.8023.800
8/6/201423.8023.8023.8023.801,707
8/5/201424.0324.1224.0324.121,243
8/4/201423.6023.6023.6023.600
8/1/201423.6023.6023.6023.60240
7/31/201424.2124.2124.2124.210
7/30/201424.8424.8424.8424.840
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center