FIRST TRUST MID CAP GROWTH ALP $23.99

down -0.21


23/5/2013 04:23 PM  |  NYSEARCA : FNY  |  Industries :
Type:

FNY historical data

Date Open High Low Close Volume
10/18/2011 17.97 18.11 17.97 18.09 32
10/17/2011 18.01 18.01 18.01 18.01 3
10/14/2011 18.35 18.35 18.35 18.35 3
10/13/2011 18.12 18.12 18.12 18.12 0
10/12/2011 18.20 18.20 18.12 18.12 12
10/11/2011 17.82 17.82 17.74 17.79 14
10/10/2011 17.76 17.76 17.76 17.76 2
10/7/2011 17.33 17.44 17.18 17.44 126
10/6/2011 17.26 17.26 17.26 17.26 8
10/5/2011 16.25 16.25 16.25 16.25 0
10/4/2011 15.73 16.25 15.73 16.25 11
10/3/2011 16.51 16.72 16.03 16.03 62
9/30/2011 16.92 16.92 16.92 16.92 8
9/29/2011 17.73 17.73 17.17 17.20 29
9/28/2011 17.34 17.37 17.32 17.37 30
9/27/2011 17.37 17.37 17.37 17.37 0
9/26/2011 17.37 17.37 17.37 17.37 2
9/23/2011 17.06 17.08 16.99 17.08 65
9/22/2011 16.90 16.91 16.78 16.86 228
9/21/2011 18.02 18.10 17.85 17.88 100
9/20/2011 18.64 18.64 18.64 18.64 13
9/19/2011 18.17 18.55 18.11 18.43 229
9/16/2011 18.62 18.62 18.49 18.49 17
9/15/2011 18.40 18.59 18.25 18.53 66
9/14/2011 17.93 18.55 17.85 18.31 175
9/13/2011 17.91 18.04 17.66 17.94 104
9/12/2011 17.44 17.44 17.44 17.44 10
9/9/2011 17.84 17.95 17.41 17.50 95
9/8/2011 18.04 18.29 17.94 17.96 135
9/7/2011 17.96 18.17 17.96 18.11 113
9/6/2011 17.83 17.83 17.83 17.83 0
9/2/2011 17.78 17.83 17.67 17.83 236
9/1/2011 18.67 18.67 18.21 18.21 815
8/31/2011 18.75 18.75 18.35 18.51 26
8/30/2011 18.45 18.55 18.43 18.49 561
8/29/2011 17.73 17.73 17.73 17.73 0
8/26/2011 17.73 17.73 17.73 17.73 10
8/25/2011 17.29 17.29 17.21 17.21 70
8/24/2011 17.40 17.41 17.40 17.41 26
8/23/2011 16.97 17.36 16.97 17.29 47
8/22/2011 16.66 16.66 16.66 16.66 12
8/19/2011 16.70 16.94 16.70 16.85 22
8/18/2011 16.97 17.03 16.95 16.95 67
8/17/2011 18.07 18.07 17.83 17.90 54
8/16/2011 18.23 18.23 17.99 17.99 6
8/15/2011 18.42 18.42 18.12 18.40 569
8/12/2011 18.22 18.22 17.87 18.12 36
8/11/2011 17.33 17.89 17.09 17.89 23
8/10/2011 17.19 17.41 17.19 17.40 33
8/9/2011 17.07 17.09 16.53 16.97 257
8/8/2011 17.35 17.35 16.72 16.80 67
8/5/2011 18.28 18.28 17.49 17.91 2902
8/4/2011 19.01 19.01 18.23 18.23 299
8/3/2011 19.31 19.38 19.14 19.38 131
8/2/2011 19.82 19.88 19.40 19.40 6
8/1/2011 19.93 19.93 19.66 19.84 114
7/29/2011 20.01 20.01 20.00 20.00 6
7/28/2011 20.22 20.23 20.13 20.13 16
7/27/2011 20.20 20.20 20.20 20.20 2
7/26/2011 20.79 20.80 20.79 20.80 7
7/25/2011 21.05 21.10 20.92 20.92 22
7/22/2011 21.03 21.18 20.95 21.11 80
7/21/2011 20.98 21.04 20.96 21.01 24
7/20/2011 20.84 20.92 20.78 20.87 41
7/19/2011 20.89 21.05 20.84 21.03 48
7/18/2011 20.77 20.77 20.41 20.53 196
7/15/2011 20.72 20.77 20.66 20.77 15
7/14/2011 21.09 21.13 20.57 20.73 164
7/13/2011 21.12 21.18 20.93 20.95 37
7/12/2011 20.93 20.96 20.82 20.82 71
7/11/2011 21.28 21.28 20.90 20.90 10
7/8/2011 21.28 21.43 21.28 21.43 118
7/7/2011 21.52 21.64 21.52 21.57 1858
7/6/2011 21.25 21.33 21.25 21.33 26
7/5/2011 21.16 21.16 21.16 21.16 4
7/1/2011 20.90 21.09 20.89 21.05 1091
6/30/2011 20.71 20.77 20.71 20.77 7
6/29/2011 20.36 20.58 20.36 20.57 24
6/28/2011 20.13 20.35 20.13 20.35 8
6/27/2011 19.93 20.05 19.87 20.04 20
6/24/2011 19.91 19.91 19.91 19.91 4
6/23/2011 19.79 20.01 19.79 20.01 4
6/22/2011 19.93 20.00 19.93 20.00 6
6/21/2011 19.95 19.95 19.95 19.95 3
6/20/2011 19.46 19.49 19.46 19.49 13
6/17/2011 19.41 19.41 19.29 19.29 15
6/16/2011 19.37 19.38 19.16 19.16 26
6/15/2011 19.39 19.39 19.39 19.39 6
6/14/2011 19.67 19.67 19.67 19.67 0
6/10/2011 19.67 19.67 19.67 19.67 0
6/9/2011 19.58 19.67 19.58 19.67 19
6/8/2011 19.55 19.55 19.53 19.53 10
6/7/2011 19.81 19.81 19.79 19.79 8
6/6/2011 20.11 20.11 20.11 20.11 0
6/3/2011 19.93 20.17 19.92 20.11 81
6/2/2011 20.21 20.35 20.21 20.35 5
6/1/2011 20.63 20.63 20.24 20.24 76
5/31/2011 20.78 20.78 20.62 20.65 99
5/27/2011 20.58 20.62 20.58 20.62 8
5/26/2011 20.24 20.51 20.22 20.49 14
Marketplace
Trading Center