Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

China Alphadex Fund FT (NQ: FCA )

20.87 -0.19 (-0.89%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	15.27	15.28	15.27	15.28	616	-0.48(-3.06%)
Sep 29, 2016	15.76	15.76	15.76	15.76	13	+0.00(+0.00%)
Sep 28, 2016	15.76	15.76	15.76	15.76	0	+0.00(+0.00%)
Sep 27, 2016	15.76	15.76	15.76	15.76	125	+0.00(+0.00%)
Sep 22, 2016	15.81	15.76	15.76	15.76	1	+0.21(+1.37%)
Sep 21, 2016	15.55	15.55	15.55	15.55	196	+0.21(+1.34%)
Sep 19, 2016	15.40	15.34	15.34	15.34	1	+0.17(+1.10%)
Sep 16, 2016	15.18	15.18	15.18	15.18	275	+0.31(+2.12%)
Sep 13, 2016	14.86	14.86	14.86	14.86	42	-0.72(-4.64%)
Sep 07, 2016	15.58	15.58	15.58	15.58	54	-0.01(-0.05%)
Sep 06, 2016	15.59	15.59	15.59	15.59	410	+0.31(+2.01%)
Sep 02, 2016	15.28	15.28	15.28	15.28	136	+0.26(+1.71%)
Aug 19, 2016	14.99	15.03	15.03	15.03	547	+0.19(+1.29%)
Aug 17, 2016	14.84	14.84	14.84	14.84	273	+0.24(+1.64%)
Aug 10, 2016	14.61	14.60	14.60	14.60	106	+0.34(+2.42%)
Aug 04, 2016	14.31	14.25	14.25	14.25	65	+0.20(+1.42%)
Jul 25, 2016	14.05	14.05	14.05	14.05	56	+0.10(+0.70%)
Jul 20, 2016	13.96	13.96	13.96	13.96	16,971	+0.02(+0.15%)
Jul 18, 2016	13.93	13.93	13.93	13.93	136	-0.16(-1.16%)
Jul 14, 2016	14.10	14.10	14.10	14.10	8	+0.54(+3.96%)
Jul 08, 2016	13.56	13.56	13.56	13.56	68	+0.18(+1.32%)
Jul 06, 2016	13.39	13.39	13.39	13.39	136	-0.15(-1.13%)
Jul 05, 2016	13.54	13.54	13.54	13.54	192	-0.04(-0.32%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

China Alphadex Fund FT (NQ: FCA )

Historical Prices