FIRST TRUST MID CAP GROWTH ALP $24.63

up +0.00


20/5/2013 04:20 PM  |  NYSEARCA : FNY  |  Industries :
Type:

FNY historical data

Date Open High Low Close Volume
12/24/2012 20.56 20.64 20.55 20.58 15
12/21/2012 20.55 20.55 20.37 20.53 285
12/20/2012 20.81 20.88 20.81 20.86 26
12/19/2012 20.86 20.95 20.77 20.81 26
12/18/2012 20.52 20.80 20.48 20.80 16
12/17/2012 20.33 20.49 20.32 20.49 70
12/14/2012 20.45 20.45 20.29 20.29 49
12/13/2012 20.58 20.61 20.36 20.40 43
12/12/2012 20.64 20.64 20.60 20.60 10
12/11/2012 20.48 20.67 20.48 20.53 53
12/10/2012 20.46 20.48 20.46 20.48 5
12/7/2012 20.39 20.44 20.37 20.39 55
12/6/2012 20.40 20.40 20.33 20.38 6
12/5/2012 20.46 20.46 20.30 20.45 19
12/4/2012 20.95 20.95 20.29 20.40 21
12/3/2012 20.56 20.56 20.37 20.37 37
11/30/2012 20.56 20.56 20.42 20.42 14
11/29/2012 20.50 20.53 20.38 20.38 20
11/28/2012 20.24 20.36 20.10 20.36 17
11/27/2012 20.32 20.36 20.24 20.24 46
11/26/2012 20.27 20.30 20.21 20.26 35
11/23/2012 20.17 20.24 20.17 20.24 10
11/21/2012 20.06 20.10 20.02 20.06 61
11/20/2012 19.95 20.01 19.80 20.01 62
11/19/2012 19.78 19.92 19.78 19.92 108
11/16/2012 19.42 19.55 19.39 19.49 438
11/15/2012 19.43 19.49 19.28 19.41 189
11/14/2012 19.84 19.84 19.43 19.43 14
11/13/2012 19.75 19.93 19.75 19.84 18
11/12/2012 19.82 19.88 19.82 19.86 91
11/9/2012 19.75 19.95 19.75 19.90 36
11/8/2012 20.07 20.15 19.82 19.82 16
11/7/2012 20.15 20.15 20.15 20.15 9
11/6/2012 20.35 20.36 20.35 20.36 3
11/5/2012 20.09 20.22 20.06 20.22 19
11/2/2012 20.43 20.43 20.09 20.09 9
11/1/2012 20.05 20.47 20.01 20.43 44
10/31/2012 19.97 20.09 19.91 20.01 80
10/26/2012 19.91 19.94 19.91 19.94 7
10/25/2012 20.00 20.00 19.81 19.90 26
10/24/2012 20.01 20.01 19.93 19.94 24
10/23/2012 19.78 20.01 19.78 20.01 48
10/22/2012 20.12 20.15 19.99 19.99 40
10/19/2012 20.43 20.43 20.12 20.12 7
10/18/2012 20.44 20.47 20.44 20.47 4
10/17/2012 20.52 20.52 20.50 20.50 8
10/16/2012 20.23 20.41 20.20 20.41 66
10/15/2012 20.09 20.09 20.01 20.01 5
10/12/2012 20.09 20.09 20.09 20.09 1
10/11/2012 20.23 20.23 20.09 20.09 22
10/10/2012 20.16 20.16 19.99 19.99 37
10/9/2012 20.43 20.43 20.14 20.22 35
10/8/2012 20.37 20.37 20.37 20.37 5
10/5/2012 20.66 20.66 20.49 20.50 15
10/4/2012 20.42 20.42 20.41 20.42 610
10/3/2012 20.44 20.44 20.33 20.33 41
10/2/2012 20.24 20.29 20.22 20.28 30
10/1/2012 20.47 20.47 20.14 20.23 44
9/28/2012 20.21 20.39 20.21 20.39 20
9/27/2012 20.24 20.43 20.20 20.38 111
9/26/2012 20.22 20.22 20.06 20.19 46
9/25/2012 20.50 20.51 20.22 20.22 181
9/24/2012 20.47 20.54 20.47 20.54 27
9/21/2012 20.64 20.64 20.53 20.53 27
9/20/2012 20.48 20.51 20.46 20.51 15
9/19/2012 20.68 20.69 20.61 20.66 209
9/18/2012 20.61 20.62 20.61 20.62 8
9/17/2012 20.78 20.78 20.61 20.61 22
9/14/2012 20.77 20.89 20.77 20.87 46
9/13/2012 20.53 20.75 20.53 20.68 151
9/12/2012 20.58 20.64 20.53 20.53 15
9/11/2012 20.58 20.58 20.58 20.58 6
9/10/2012 20.67 20.67 20.57 20.58 18
9/7/2012 20.77 20.77 20.64 20.64 30
9/6/2012 20.64 20.64 20.64 20.64 2
9/5/2012 20.28 20.32 20.23 20.23 50
9/4/2012 20.11 20.28 19.95 20.28 14
8/31/2012 20.09 20.14 20.07 20.11 14
8/30/2012 20.20 20.20 20.00 20.00 23
8/29/2012 20.20 20.26 20.09 20.20 91
8/28/2012 20.11 20.20 20.05 20.20 47
8/27/2012 20.04 20.08 20.04 20.08 20
8/24/2012 20.02 20.05 20.02 20.05 5
8/23/2012 20.14 20.14 20.02 20.02 9
8/22/2012 20.10 20.14 20.04 20.14 136
8/21/2012 20.18 20.23 20.11 20.15 101
8/20/2012 20.14 20.14 19.99 20.05 95
8/17/2012 20.06 20.40 20.01 20.12 27
8/16/2012 19.87 20.06 19.83 20.06 298
8/15/2012 19.70 19.84 19.70 19.81 37
8/14/2012 19.79 19.81 19.74 19.79 18
8/13/2012 19.66 19.74 19.56 19.74 171
8/10/2012 19.65 19.74 19.65 19.74 28
8/9/2012 19.71 19.75 19.71 19.75 30
8/8/2012 19.84 19.84 19.71 19.71 110
8/7/2012 19.74 19.85 19.74 19.85 24
8/6/2012 19.66 19.68 19.65 19.66 70
8/3/2012 19.37 19.62 19.37 19.62 36
8/2/2012 19.08 19.19 19.08 19.19 13
8/1/2012 19.56 19.59 19.37 19.37 15
Marketplace
Trading Center