First Trust Australia AlphaDex fund Historical Stock Prices

(ETF)
FAUS 
$31.6501
*  
unch
unch
Get FAUS Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading FAUS now


Community Rating:
 
 
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 05-FEB-2015 TO 05-MAY-2015

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 N/A N/A  31.6501 0
05/05/2015 31.6501 31.6501 31.6501 31.6501 00
05/04/2015 31.6501 31.6501 31.6501 31.6501 150
05/01/2015 31.4 31.4 31.1921 31.1921 1,116
04/30/2015 31.78 31.78 31.78 31.78 00
04/29/2015 31.674 31.78 31.6096 31.78 2,131
04/28/2015 32.39 32.39 32.39 32.39 00
04/27/2015 32.39 32.39 32.39 32.39 295
04/24/2015 31.6 31.64 31.6 31.64 548
04/23/2015 31.42 31.42 31.42 31.42 00
04/22/2015 31.42 31.42 31.42 31.42 00
04/21/2015 31.42 31.42 31.42 31.42 00
04/20/2015 31.42 31.42 31.42 31.42 00
04/17/2015 31.42 31.42 31.42 31.42 00
04/16/2015 31.42 31.42 31.42 31.42 100
04/15/2015 30.6922 30.6922 30.6922 30.6922 00
04/14/2015 30.6922 30.6922 30.6922 30.6922 00
04/13/2015 30.6922 30.6922 30.6922 30.6922 00
04/10/2015 30.6922 30.6922 30.6922 30.6922 00
04/09/2015 30.6922 30.6922 30.6922 30.6922 00
04/08/2015 30.6922 30.6922 30.6922 30.6922 00
04/07/2015 30.6922 30.6922 30.6922 30.6922 00
04/06/2015 30.6922 30.6922 30.6922 30.6922 00
04/02/2015 30.6922 30.6922 30.6922 30.6922 00
04/01/2015 30.6922 30.6922 30.6922 30.6922 00
03/31/2015 30.6922 30.6922 30.6922 30.6922 00
03/30/2015 30.6922 30.6922 30.6922 30.6922 00
03/27/2015 30.6922 30.6922 30.6922 30.6922 386
03/26/2015 30.37 30.37 30.37 30.37 00
03/25/2015 30.37 30.37 30.37 30.37 00
03/24/2015 30.37 30.37 30.37 30.37 00
03/23/2015 30.37 30.37 30.37 30.37 00
03/20/2015 30.37 30.37 30.37 30.37 00
03/19/2015 30.37 30.37 30.37 30.37 200
03/18/2015 30.09 30.09 30.09 30.09 00
03/17/2015 30.015 30.09 30.015 30.09 685
03/16/2015 30.05 30.05 30.05 30.05 00
03/13/2015 30.05 30.05 30.05 30.05 00
03/12/2015 30.05 30.05 30.05 30.05 00
03/11/2015 30.05 30.05 30.05 30.05 00
03/10/2015 30.1 30.1 30.05 30.05 1,113
03/09/2015 31.1879 31.1879 31.1879 31.1879 00
03/06/2015 31.1879 31.1879 31.1879 31.1879 00
03/05/2015 31.1879 31.1879 31.1879 31.1879 320
03/04/2015 31.39 31.39 31.39 31.39 00
03/03/2015 31.41 31.41 31.39 31.39 430
03/02/2015 31.2532 31.2532 31.2532 31.2532 00
02/27/2015 31.0501 31.2532 31.05 31.2532 795
02/26/2015 31.35 31.35 31.35 31.35 00
02/25/2015 31.35 31.35 31.35 31.35 1,100
02/24/2015 31 31 31 31 210
02/23/2015 30.8808 30.8808 30.8808 30.8808 700
02/20/2015 29.8 29.8 29.8 29.8 00
02/19/2015 29.8 29.8 29.8 29.8 00
02/18/2015 29.8 29.8 29.8 29.8 00
02/17/2015 29.8 29.8 29.8 29.8 00
02/13/2015 29.8 29.8 29.8 29.8 300
02/12/2015 29.24 29.24 29.24 29.24 150
02/11/2015 29.3456 29.3456 29.3456 29.3456 135
02/10/2015 29.5 29.5 29.5 29.5 00
02/09/2015 29.5 29.5 29.5 29.5 00
02/06/2015 29.5 29.5 29.5 29.5 300
02/05/2015 28.69 28.69 28.69 28.69 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?