Quantcast

First Trust China AlphaDEX Fund Historical Stock Prices

FCA 
$27.25
*  
0.3792
1.41%
Get FCA Alerts
*Delayed - data as of Feb. 22, 2019 14:25 ET  -  Find a broker to begin trading FCA now
Exchange:NASDAQ

Community Rating:
View:    FCA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-NOV-2018 TO 21-FEB-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:25 27.44 27.25 27.14 27.25 11,882
02/21/2019 26.9163 26.9608 26.6848 26.8708 2,666
02/20/2019 26.73 26.85 26.68 26.8331 6,086
02/19/2019 26.27 26.64 26.27 26.64 590
02/15/2019 26.45 26.45 26.2001 26.2001 1,340
02/14/2019 26.71 26.75 26.71 26.735 1,000
02/13/2019 26.5434 26.571 26.4101 26.571 1,608
02/12/2019 26.2294 26.38 26.2294 26.3449 5,760
02/11/2019 26.22 26.34 26.21 26.33 8,675
02/08/2019 26.0715 26.0715 26.0715 26.0715 307
02/07/2019 26.39 26.39 25.9402 26.0332 3,507
02/06/2019 26.5 26.5 26.5 26.5 1,257
02/05/2019 26.53 26.87 26.5 26.84 2,393
02/04/2019 26.1299 26.1299 26.1299 26.1299 00
02/01/2019 26.18 26.25 26.0906 26.1299 2,015
01/31/2019 25.802 25.802 25.802 25.802 00
01/30/2019 25.64 25.802 25.64 25.802 1,421
01/29/2019 25.0575 25.0575 25.0575 25.0575 00
01/28/2019 25.0575 25.0575 25.0575 25.0575 261
01/25/2019 25.5639 25.6097 25.5055 25.5055 914
01/24/2019 25.276 25.38 25.26 25.26 1,442
01/23/2019 25.01 25.095 25.01 25.065 455
01/22/2019 24.96 25.01 24.6822 24.6822 14,156
01/18/2019 25.1736 25.42 25.1736 25.4 6,768
01/17/2019 25.03 25.03 24.73 25 4,550
01/16/2019 25.0265 25.09 25.0258 25.0258 1,710
01/15/2019 24.547 24.5715 24.547 24.5715 474
01/14/2019 24.3027 24.34 24.3027 24.32 2,361
01/11/2019 24.39 24.39 24.38 24.39 1,167
01/10/2019 24.389 24.52 24.389 24.52 1,258
01/09/2019 24.223 24.3185 24.182 24.3185 2,263
01/08/2019 23.8 23.93 23.63 23.86 7,737
01/07/2019 23.54 23.54 23.54 23.54 00
01/04/2019 23.3858 23.5449 23.3858 23.54 2,302
01/03/2019 23.4899 23.4899 23.4899 23.4899 00
01/02/2019 23.44 23.49 23.385 23.4899 7,849
12/31/2018 23.6218 23.6218 23.6218 23.6218 00
12/28/2018 23.56 23.72 23.56 23.6218 2,476
12/27/2018 23.0929 23.0929 23.03 23.0791 2,712
12/26/2018 23.1299 23.51 23.1299 23.51 1,030
12/24/2018 23.1886 23.1886 23.1886 23.1886 00
12/21/2018 23.5 23.51 23.142 23.1886 2,000
12/20/2018 23.61 23.64 23.46 23.6 3,450
12/19/2018 24.1222 24.3 24.1222 24.3 925
12/18/2018 24.48 24.48 24.43 24.43 1,235
12/17/2018 24.6336 24.6336 24.6336 24.6336 510
12/14/2018 25.0105 25.0105 24.78 24.8 4,189
12/13/2018 25.05 25.41 25.05 25.41 13,372
12/12/2018 24.7 24.8462 24.7 24.8462 462
12/11/2018 24.52 24.52 24.48 24.48 555
12/10/2018 24.305 24.5 24.305 24.5 1,992
12/07/2018 25.2091 25.2091 25.2091 25.2091 00
12/06/2018 24.882 25.2091 24.882 25.2091 1,474
12/04/2018 25.92 25.92 25.8161 25.8161 600
12/03/2018 26.1021 26.33 26.1021 26.27 10,330
11/30/2018 25.77 25.7799 25.67 25.67 6,200
11/29/2018 25.5 25.55 25.4542 25.4542 55,413
11/28/2018 25.05 25.05 25 25 15,341
11/27/2018 24.85 25 24.845 25 43,436
11/26/2018 24.97 25.0847 24.96 24.972 3,000
11/23/2018 25.4515 25.4515 25.4515 25.4515 00
11/21/2018 25.4515 25.4515 25.4515 25.4515 215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio