Quantcast

First Trust China AlphaDEX Fund Historical Stock Prices

FCA 
$32.4748
*  
0.1422
0.44%
Get FCA Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading FCA now
Exchange:NASDAQ

Community Rating:
View:    FCA Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

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.
16:00 32.67 32.4748 31.89 32.4748 2,603
06/15/2018 31.91 32.4748 31.89 32.4748 2,603
06/14/2018 32.6701 32.8445 32.4147 32.617 4,927
06/13/2018 32.8228 33.1397 32.7691 32.7691 4,734
06/12/2018 33.19 33.19 32.7504 33.0591 1,133
06/11/2018 33.25 33.25 32.64 32.64 27,056
06/08/2018 33.085 33.2437 32.944 33.22 3,569
06/07/2018 32.9443 32.9443 32.9443 32.9443 193
06/06/2018 32.66 33.445 32.66 33.445 1,193
06/05/2018 32.4927 32.8695 32.4927 32.8695 2,238
06/04/2018 32.2201 32.85 32.2201 32.6524 2,257
06/01/2018 31.99 32 31.8747 31.905 7,874
05/31/2018 31.8 32.04 31.797 32 1,710
05/30/2018 30.94 31.75 30.94 31.51 2,850
05/29/2018 31.93 31.94 31.8673 31.8773 1,316
05/25/2018 31.5 31.96 31.5 31.91 4,305
05/24/2018 31.85 32.02 31.7606 31.87 9,036
05/23/2018 32.0529 32.38 32.0529 32.29 16,447
05/22/2018 32.54 32.54 32.4132 32.4132 4,783
05/21/2018 32.5 32.5 32.21 32.2396 14,987
05/18/2018 32.39 32.39 32.25 32.25 2,532
05/17/2018 32.32 32.35 32.1957 32.1957 2,122
05/16/2018 32.2803 32.46 32.25 32.46 1,475
05/15/2018 32.13 32.13 31.8903 31.8903 718
05/14/2018 32 32.44 32 32.2769 25,632
05/11/2018 31.95 31.97 31.95 31.97 1,073
05/10/2018 31.7923 31.959 31.34 31.959 1,881
05/09/2018 31 31.48 31 31.3626 4,288
05/08/2018 31 31.28 30.9399 31.28 3,004
05/07/2018 30.999 31 30.6968 30.7597 829
05/04/2018 30.5935 30.5935 30.5935 30.5935 174
05/03/2018 30.47 30.47 30.47 30.47 245
05/02/2018 30.95 30.95 30.4 30.7951 1,676
05/01/2018 30.85 30.85 30.13 30.45 1,534
04/30/2018 31.36 31.36 31.36 31.36 202
04/27/2018 30.8 31.06 30.8 31.06 713
04/26/2018 30.82 30.86 30.8 30.86 452
04/25/2018 30.5636 30.9 30.5013 30.728 2,172
04/24/2018 30.9 30.9 30.9 30.9 320
04/23/2018 30.5 30.55 30.1 30.55 524
04/20/2018 30.4 30.4 30.2518 30.3786 9,089
04/19/2018 30.7673 30.97 30.7673 30.97 633
04/18/2018 30.51 30.5881 30.3118 30.3118 780
04/17/2018 31.12 31.12 30.53 31.1 3,367
04/16/2018 30.98 31.13 30.98 31.08 1,224
04/13/2018 31.4 31.7343 31.4 31.605 3,534
04/12/2018 31.558 31.558 31.558 31.558 404
04/11/2018 31.959 31.959 31.5552 31.5552 357
04/10/2018 31.85 31.85 31.282 31.56 2,777
04/09/2018 30.62 30.62 30.62 30.62 150
04/06/2018 30.78 31.0762 30.7301 31.0762 2,076
04/05/2018 30.8922 30.8922 30.8922 30.8922 00
04/04/2018 30.8922 30.8922 30.8922 30.8922 1,227
04/03/2018 30.909 30.909 30.42 30.6303 784
04/02/2018 30.4701 30.4701 30.04 30.081 1,842
03/29/2018 30.98 30.99 30.552 30.552 937
03/28/2018 30.2709 30.2709 30.2709 30.2709 254
03/27/2018 31.5 31.5 30.92 30.94 2,482
03/26/2018 30.47 30.9 30.47 30.9 5,334
03/23/2018 30.51 30.51 29.57 29.57 2,003
03/22/2018 31.2 31.2 31.2 31.2 599
03/21/2018 31.76 32.11 31.7334 32.11 2,482
03/20/2018 31.69 32.0999 31.66 32.0739 3,088
03/19/2018 31.1743 31.432 31.1743 31.432 2,281
03/16/2018 31.7342 31.9076 31.7342 31.9076 739
03/15/2018 31.859 31.859 31.3 31.3 2,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FCA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio