Quantcast

Credit Suisse FI Large Cap Growth Enhanced ETN Historical Stock Prices

(ETF)
FLGE 
$266.1523
*  
1.3962
0.53%
Get FLGE Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FLGE now


Community Rating:
View:    FLGE After Hours
 
 
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 18-JAN-2019 TO 18-APR-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.
16:00 263.35 266.1523 261.53 266.1523 2,665
04/18/2019 263.63 265.09 262.83 264.7561 5,001
04/17/2019 266.61 266.61 263 263.5813 16,899
04/16/2019 266.17 266.3588 264.49 264.9564 2,948
04/15/2019 264.3601 265.5484 263.3 265.5484 3,679
04/12/2019 264 265.1895 263.87 265.1895 3,390
04/11/2019 263.031 263.031 261.49 262.4836 2,371
04/10/2019 261 262.7989 261 262.5175 3,644
04/09/2019 259.74 262.3643 259.71 259.9699 6,782
04/08/2019 259.8908 263.138 259.8908 263.138 2,683
04/05/2019 261.87 262.3829 261.45 262.3829 3,219
04/04/2019 260.9201 261.03 257.56 259.7441 5,613
04/03/2019 259.55 261.746 258.08 259.9582 5,362
04/02/2019 255.4 258.2052 255.4 258.2052 4,403
04/01/2019 254.99 256.952 254.07 256.952 6,514
03/29/2019 249.8934 251.6255 249.59 251.5477 4,814
03/28/2019 245.08 248.17 245.08 248.0193 4,390
03/27/2019 248.11 248.13 242.99 245.5331 7,326
03/26/2019 249.6 249.62 246.24 247.7378 3,390
03/25/2019 245.01 246.22 243.46 245.899 6,759
03/22/2019 250.55 252.2 246.2142 246.2142 4,752
03/21/2019 245.93 256.235 245.93 255.6086 4,189
03/20/2019 247.99 250 247.4197 249.319 3,134
03/19/2019 249.31 251.49 247.9501 248.5097 7,901
03/18/2019 247.88 248.332 246.1 248.1326 7,860
03/15/2019 245.82 247.2687 245.72 246.5669 2,628
03/14/2019 244.24 245.47 244.24 244.652 3,975
03/13/2019 241.64 246.6247 241.64 244.9692 7,347
03/12/2019 242.01 242.5996 241.0301 241.3831 3,550
03/11/2019 233.16 240.5086 233.16 240.5086 6,088
03/08/2019 228.09 233.1279 226.61 233.1279 4,627
03/07/2019 235.51 236.37 232.61 233.5042 4,940
03/06/2019 238.855 239.204 237.99 238.4674 4,586
03/05/2019 241.78 241.815 240.89 241.4934 4,467
03/04/2019 243.9 244.37 237.64 240.89 3,449
03/01/2019 241.33 243.9646 240.89 243.5255 4,525
02/28/2019 238.65 241.09 238.65 239.8911 4,465
02/27/2019 239.3501 241.1 237.9072 240.8975 8,465
02/26/2019 238.87 241.86 238.87 241.331 5,159
02/25/2019 243.13 243.13 241.04 241.0655 2,776
02/22/2019 236.11 240.5545 236.11 240.5545 3,581
02/21/2019 236.29 237.24 235.05 236.5273 3,100
02/20/2019 237.04 238.96 237.04 238.0789 4,798
02/19/2019 237.22 238.62 237.22 237.9566 6,060
02/15/2019 237.19 237.829 236.45 237.829 3,124
02/14/2019 232.5 235.1245 232.5 235.1245 11,863
02/13/2019 236.3 236.3582 235.1498 235.4931 3,294
02/12/2019 231.62 234.2909 231.62 234.2909 5,880
02/11/2019 227.46 230.13 227.46 228.4146 3,326
02/08/2019 225.0565 227.4587 224.15 227.4587 5,621
02/07/2019 230.79 230.79 225.0001 227.0258 4,712
02/06/2019 230.2396 232.0036 230.2396 231.6336 4,079
02/05/2019 230.26 232.8722 230.26 232.8611 2,786
02/04/2019 226 229.4588 226 229.4588 2,912
02/01/2019 224 226.4689 210.2 225.2199 6,926
01/31/2019 221.91 226.58 221.37 225.5638 16,597
01/30/2019 215.7088 221.24 215.7088 220.6338 14,443
01/29/2019 213.6972 214.14 211.12 211.7644 3,226
01/28/2019 212.77 213.7 211.92 213.3063 14,680
01/25/2019 216.99 219.0465 216.4816 218.2907 8,332
01/24/2019 211.37 213.5608 211.37 213.5608 3,408
01/23/2019 214.05 214.05 207.78 211.9574 9,155
01/22/2019 214.6 214.6 209.44 211.09 3,170
01/18/2019 216.03 218.0452 215.25 217.9854 11,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FLGE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio