First Trust Australia AlphaDex fund Historical Stock Prices

(ETF)
FAUS 
$25.6899
*  
unch
unch
Get FAUS Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading FAUS now


Community Rating:
View:    FAUS 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 02-JUN-2015 TO 02-SEP-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  25.6899 0
09/02/2015 25.6899 25.6899 25.6899 25.6899 00
09/01/2015 25.6899 25.6899 25.6899 25.6899 219
08/31/2015 26.27 26.27 26.27 26.27 100
08/28/2015 27.13 27.13 27.13 27.13 150
08/27/2015 26.0879 26.0879 26.0879 26.0879 00
08/26/2015 26.0879 26.0879 26.0879 26.0879 527
08/25/2015 27.0999 27.0999 26.8899 26.8899 1,002
08/24/2015 27.56 27.56 27.56 27.56 00
08/21/2015 27.56 27.56 27.56 27.56 00
08/20/2015 27.56 27.56 27.56 27.56 150
08/19/2015 27.9337 27.9337 27.9337 27.9337 00
08/18/2015 27.9337 27.9337 27.9337 27.9337 00
08/17/2015 27.9337 27.9337 27.9337 27.9337 00
08/14/2015 27.9337 27.9337 27.9337 27.9337 00
08/13/2015 27.9337 27.9337 27.9337 27.9337 00
08/12/2015 27.87 27.9337 27.87 27.9337 600
08/11/2015 28.66 28.66 28.66 28.66 00
08/10/2015 28.66 28.66 28.66 28.66 00
08/07/2015 28.66 28.66 28.66 28.66 00
08/06/2015 28.66 28.66 28.66 28.66 700
08/05/2015 28.7 28.7 28.7 28.7 00
08/04/2015 28.7 28.7 28.7 28.7 00
08/03/2015 28.7 28.7 28.7 28.7 100
07/31/2015 28.78 28.78 28.78 28.78 238
07/30/2015 28.61 28.61 28.61 28.61 1,020
07/29/2015 28.58 28.58 28.58 28.58 00
07/28/2015 28.55 28.58 28.55 28.58 287
07/27/2015 28.23 28.23 28.23 28.23 645
07/24/2015 29.4299 29.4299 29.4299 29.4299 00
07/23/2015 29.4299 29.4299 29.4299 29.4299 00
07/22/2015 29.4299 29.4299 29.4299 29.4299 00
07/21/2015 29.4299 29.4299 29.4299 29.4299 00
07/20/2015 29.4299 29.4299 29.4299 29.4299 00
07/17/2015 29.4299 29.4299 29.4299 29.4299 00
07/16/2015 29.4299 29.4299 29.4299 29.4299 100
07/15/2015 28.33 28.33 28.33 28.33 00
07/14/2015 28.33 28.33 28.33 28.33 00
07/13/2015 28.33 28.33 28.33 28.33 00
07/10/2015 28.33 28.33 28.33 28.33 00
07/09/2015 28.33 28.33 28.33 28.33 110
07/08/2015 28.0411 28.05 27.9213 27.9213 1,203
07/07/2015 28.1756 28.1852 28.1756 28.1852 767
07/06/2015 29.57 29.57 29.57 29.57 00
07/02/2015 29.57 29.57 29.57 29.57 101
07/01/2015 29.02 29.02 29.02 29.02 00
06/30/2015 29.02 29.02 29.02 29.02 00
06/29/2015 29.17 29.2 29.02 29.02 1,143
06/26/2015 29.53 29.53 29.53 29.53 564
06/25/2015 30.6472 30.6472 30.6472 30.6472 00
06/24/2015 30.6472 30.6472 30.6472 30.6472 00
06/23/2015 30.6472 30.6472 30.6472 30.6472 00
06/22/2015 30.6472 30.6472 30.6472 30.6472 150
06/19/2015 30.699 30.699 30.585 30.675 4,257
06/18/2015 30.3401 30.3401 30.3401 30.3401 00
06/17/2015 30.3401 30.3401 30.3401 30.3401 00
06/16/2015 30.3401 30.3401 30.3401 30.3401 00
06/15/2015 30.3401 30.3401 30.3401 30.3401 00
06/12/2015 30.3401 30.3401 30.3401 30.3401 00
06/11/2015 30.3401 30.3401 30.3401 30.3401 00
06/10/2015 30.34 30.3401 30.34 30.3401 820
06/09/2015 30.93 30.93 30.93 30.93 00
06/08/2015 30.93 30.93 30.93 30.93 00
06/05/2015 30.93 30.93 30.93 30.93 00
06/04/2015 30.93 30.93 30.93 30.93 00
06/03/2015 30.93 30.93 30.93 30.93 00
06/02/2015 31.03 31.03 30.93 30.93 5,217
*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?