Quantcast

Credit Suisse FI Large Cap Growth Enhanced ETN Historical Stock Prices

(ETF)
FLGE 
$249.36
*  
1.71
0.68%
Get FLGE Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading FLGE now


Community Rating:
View:    FLGE 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 22-FEB-2018 TO 22-MAY-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 N/A 252.63 249.3456 249.36 6,495
05/22/2018 252.6 252.63 249.3456 249.36 6,495
05/21/2018 251.75 251.9001 250.6787 251.07 3,015
05/18/2018 246.33 248.845 246.33 247.98 3,176
05/17/2018 249.14 250.52 247.71 247.71 2,421
05/16/2018 248.61 250.04 247.9759 248.44 3,186
05/15/2018 245.98 246.95 245.4182 245.5711 5,941
05/14/2018 250 252.85 249.72 249.8701 4,757
05/11/2018 250.704 251 249.145 249.9653 1,536
05/10/2018 247.09 249.62 247.09 249.2616 11,223
05/09/2018 242.33 245.5343 242.33 244.65 3,635
05/08/2018 240.2404 241.19 239.87 240.61 9,643
05/07/2018 240 242.2 240 241.3299 3,710
05/04/2018 235.9896 240.14 235.9896 239.52 4,535
05/03/2018 230.11 233.11 227.6382 233.11 3,098
05/02/2018 234.07 235.804 233.55 234.233 3,042
05/01/2018 230.211 233.3822 229.6168 233.3822 1,390
04/30/2018 234.33 237.1185 231.77 231.77 3,370
04/27/2018 237.32 237.32 233.32 235.3173 2,597
04/26/2018 231.61 234.97 231.61 234.42 3,741
04/25/2018 225.7951 227.35 225.7951 227.35 1,974
04/24/2018 237.4303 237.4303 224.53 224.7747 5,053
04/23/2018 237.3 238.5067 235.1 235.1 3,010
04/20/2018 239.53 239.53 234.8064 234.9 3,236
04/19/2018 245.02 245.02 239.9281 240.35 3,810
04/18/2018 244.36 245.91 243.41 245.02 3,309
04/17/2018 237.6 245.56 237.6 245.0134 3,604
04/16/2018 232.95 237.83 232.95 237.45 3,791
04/13/2018 234.3 235.3221 231.47 232.96 5,004
04/12/2018 235.479 236.63 235.02 236.63 2,777
04/11/2018 226.3069 231.8 226.3069 230.07 1,775
04/10/2018 230.286 234.54 229.86 233.2 13,570
04/09/2018 227.01 231.9433 226.97 226.97 5,101
04/06/2018 229.31 232.1399 221.64 224.6 35,960
04/05/2018 236 236 232.17 234.45 39,528
04/04/2018 219.69 232.69 219.69 232.64 63,540
04/03/2018 220.13 225.7 220.1 225.07 8,489
04/02/2018 225.8 225.8 215.6938 217.75 10,279
03/29/2018 225.71 235.14 225.7 232.9 49,070
03/28/2018 227.46 227.46 222.16 224.71 19,090
03/27/2018 239.85 239.85 224.6 224.69 18,507
03/26/2018 230.52 235.51 227.7 235.12 7,101
03/23/2018 234.05 234.91 224 224 13,127
03/22/2018 248.06 248.06 234.33 234.33 35,802
03/21/2018 247.32 249.97 247.02 248.07 16,428
03/20/2018 247.1703 248.95 246.27 247.7754 7,076
03/19/2018 250.05 250.21 243.42 243.42 9,032
03/16/2018 253.64 254.99 253.4179 254.65 7,540
03/15/2018 254.0285 256.65 253.1855 254.16 33,024
03/14/2018 256.88 257.08 253.66 254.04 13,678
03/13/2018 261.74 261.82 255.32 255.32 6,830
03/12/2018 260.94 260.94 259.3229 260.06 6,851
03/09/2018 252.84 258.59 252.84 258.24 10,744
03/08/2018 250.42 250.918 248.71 250.918 37,442
03/07/2018 246.01 249.18 244.32 248.38 10,371
03/06/2018 241.79 247.86 241.79 247.0674 10,675
03/05/2018 238.1859 246.62 238.1859 246.62 8,291
03/02/2018 233 239.85 233 239.85 8,725
03/01/2018 242.99 247 235.61 237.58 51,512
02/28/2018 250.8899 252.4 247.6 247.6 6,947
02/27/2018 256.17 256.17 250.49 250.5609 9,578
02/26/2018 248.32 255.23 248.32 254.63 12,861
02/23/2018 244.71 249.32 244.27 249.32 8,034
02/22/2018 244.236 246.07 241.2 241.6 40,983
*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