Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multicap Value Alphadex Fund FT (NY: FAB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.61 34.69 34.50 34.55 8,747 +0.01(+0.03%)
Nov 27, 2015 34.56 34.58 34.47 34.54 8,130 -0.07(-0.19%)
Nov 25, 2015 34.61 34.61 34.61 0 +0.03(+0.09%)
Nov 24, 2015 34.19 34.61 34.10 34.58 12,977 +0.34(+1.00%)
Nov 23, 2015 34.38 34.23 15,242 +0.09(+0.26%)
Nov 20, 2015 34.30 34.43 34.14 34.14 12,172 +0.02(+0.05%)
Nov 19, 2015 34.18 34.18 34.04 34.13 7,372 -0.11(-0.33%)
Nov 18, 2015 33.92 34.24 33.86 34.24 4,363 +0.62(+1.85%)
Nov 17, 2015 33.91 34.01 33.60 33.62 7,028 -0.26(-0.75%)
Nov 16, 2015 33.32 33.87 33.32 33.87 13,835 +0.52(+1.55%)
Nov 13, 2015 33.52 33.58 33.28 33.36 10,319 -0.27(-0.81%)
Nov 12, 2015 34.07 34.07 33.60 33.63 11,710 -0.67(-1.95%)
Nov 11, 2015 34.64 34.65 34.30 34.30 24,021 -0.37(-1.08%)
Nov 10, 2015 34.50 34.70 34.44 34.67 7,969 +0.07(+0.21%)
Nov 09, 2015 34.97 34.97 34.44 34.60 19,771 -0.38(-1.09%)
Nov 06, 2015 34.81 34.98 34.66 34.98 30,150 +0.00(+0.00%)
Nov 05, 2015 35.00 35.12 34.75 34.98 12,357 -0.02(-0.05%)
Nov 04, 2015 35.24 35.24 34.93 35.00 11,259 -0.18(-0.52%)
Nov 03, 2015 34.83 35.20 34.83 35.18 5,925 +0.32(+0.91%)
Nov 02, 2015 34.46 34.93 34.44 34.86 5,155 +0.60(+1.74%)
Oct 30, 2015 34.18 34.40 34.09 34.26 20,570 +0.13(+0.37%)
Oct 29, 2015 34.15 34.33 34.10 34.14 6,957 -0.17(-0.49%)
Oct 28, 2015 33.67 34.30 33.67 34.30 9,001 +0.76(+2.26%)
Oct 27, 2015 33.95 33.95 33.48 33.55 10,308 -0.63(-1.84%)
Oct 26, 2015 34.49 34.49 34.13 34.18 6,834 -0.34(-0.99%)
Oct 23, 2015 34.54 34.58 34.26 34.52 17,096 +0.18(+0.51%)
Oct 22, 2015 34.09 34.51 34.09 34.34 14,250 +0.37(+1.08%)
Oct 21, 2015 34.40 34.40 33.97 33.98 6,943 -0.36(-1.04%)
Oct 20, 2015 34.10 34.48 34.10 34.34 6,061 +0.21(+0.61%)
Oct 19, 2015 34.24 34.24 34.05 34.13 62,408 -0.22(-0.63%)
Oct 16, 2015 34.52 34.52 34.14 34.34 11,131 -0.07(-0.20%)
Oct 15, 2015 34.07 34.46 33.97 34.41 5,922 +0.41(+1.21%)
Oct 14, 2015 34.11 34.28 33.95 34.00 26,717 -0.14(-0.40%)
Oct 13, 2015 34.30 34.58 34.14 34.14 10,227 -0.35(-1.02%)
Oct 12, 2015 34.54 34.58 34.38 34.49 46,107 -0.26(-0.76%)
Oct 09, 2015 34.90 34.90 34.70 34.75 20,343 -0.12(-0.35%)
Oct 08, 2015 34.18 34.94 34.18 34.87 16,060 +0.62(+1.80%)
Oct 07, 2015 34.09 34.29 33.95 34.26 11,164 +0.37(+1.08%)
Oct 06, 2015 33.71 34.03 33.71 33.89 50,514 +0.14(+0.42%)
Oct 05, 2015 33.04 33.77 33.04 33.75 13,709 +0.95(+2.89%)
Oct 02, 2015 31.97 32.80 31.91 32.80 18,665 +0.55(+1.70%)
Oct 01, 2015 32.46 32.46 31.99 32.25 69,134 -0.18(-0.54%)
Sep 30, 2015 32.18 32.44 32.13 32.42 15,035 +0.47(+1.47%)
Sep 29, 2015 31.91 32.08 31.79 31.95 42,853 +0.10(+0.30%)
Sep 28, 2015 32.43 32.43 31.86 31.86 32,395 -0.76(-2.32%)
Sep 25, 2015 32.78 32.85 32.50 32.62 22,195 +0.07(+0.22%)
Sep 24, 2015 32.26 32.62 32.15 32.54 75,658 +0.04(+0.12%)
Sep 23, 2015 32.76 32.81 32.44 32.50 16,220 -0.21(-0.64%)
Sep 22, 2015 32.84 32.93 32.57 32.71 13,351 -0.56(-1.69%)
Sep 21, 2015 33.31 33.47 33.22 33.28 9,908 +0.19(+0.58%)
Sep 18, 2015 33.35 33.43 33.04 33.08 12,414 -0.71(-2.09%)
Sep 17, 2015 33.90 34.21 33.76 33.79 21,287 -0.14(-0.42%)
Sep 16, 2015 33.48 33.93 33.48 33.93 19,699 +0.48(+1.45%)
Sep 15, 2015 33.12 33.47 33.12 33.45 36,847 +0.44(+1.35%)
Sep 14, 2015 33.12 33.12 32.99 33.01 8,046 -0.12(-0.37%)
Sep 11, 2015 32.99 33.15 32.90 33.13 34,688 -0.05(-0.15%)
Sep 10, 2015 33.15 33.42 33.05 33.18 17,883 +0.02(+0.07%)
Sep 09, 2015 33.91 33.91 33.13 33.16 16,096 -0.40(-1.21%)
Sep 08, 2015 33.30 33.56 33.24 33.56 31,189 +0.67(+2.03%)
Sep 04, 2015 32.89 32.89 32.89 0 -0.49(-1.47%)
Sep 03, 2015 33.45 33.64 33.20 33.39 462,929 +0.26(+0.79%)
Sep 02, 2015 33.18 33.18 32.72 33.12 24,918 +0.29(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.