First Trust Australia AlphaDex fund Historical Stock Prices

(ETF)
FAUS 
$29.0421
*  
0.1121
0.39%
Get FAUS Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  29.0421  29.0421  29.0421 600
12/24/2014 29.0421 29.0421 29.0421 29.0421 600
12/23/2014 29.03 29.116 28.93 28.93 4,963
12/22/2014 29.06 29.06 29.06 29.06 00
12/19/2014 29.06 29.06 29.06 29.06 00
12/18/2014 29.06 29.06 29.06 29.06 00
12/17/2014 29.06 29.06 29.06 29.06 00
12/16/2014 29.06 29.06 29.06 29.06 00
12/15/2014 29.06 29.06 29.06 29.06 00
12/12/2014 29.06 29.06 29.06 29.06 00
12/11/2014 29.06 29.06 29.06 29.06 00
12/10/2014 29.06 29.06 29.06 29.06 00
12/09/2014 29.06 29.06 29.06 29.06 00
12/08/2014 29.06 29.06 29.06 29.06 00
12/05/2014 29.06 29.06 29.06 29.06 00
12/04/2014 29.06 29.06 29.06 29.06 00
12/03/2014 29.06 29.06 29.06 29.06 00
12/02/2014 29.06 29.06 29.06 29.06 00
12/01/2014 29.06 29.06 29.06 29.06 113
11/28/2014 30.11 30.11 30.11 30.11 00
11/26/2014 30.11 30.11 30.11 30.11 00
11/25/2014 30.11 30.11 30.11 30.11 105
11/24/2014 31.3999 31.3999 31.3999 31.3999 00
11/21/2014 31.3999 31.3999 31.3999 31.3999 00
11/20/2014 31.3999 31.3999 31.3999 31.3999 00
11/19/2014 31.3999 31.3999 31.3999 31.3999 00
11/18/2014 31.3999 31.3999 31.3999 31.3999 200
11/17/2014 31.5335 31.5335 31.5335 31.5335 00
11/14/2014 31.5335 31.5335 31.5335 31.5335 222
11/13/2014 31.461 31.4611 31.46 31.4601 600
11/12/2014 31.26 31.26 31.26 31.26 00
11/11/2014 31.26 31.26 31.26 31.26 00
11/10/2014 31.26 31.26 31.26 31.26 00
11/07/2014 31.26 31.26 31.26 31.26 00
11/06/2014 31.26 31.26 31.26 31.26 00
11/05/2014 31.26 31.26 31.26 31.26 00
11/04/2014 31.26 31.26 31.26 31.26 00
11/03/2014 31.26 31.26 31.26 31.26 00
10/31/2014 31.26 31.26 31.26 31.26 00
10/30/2014 31.26 31.26 31.26 31.26 00
10/29/2014 31.26 31.26 31.26 31.26 00
10/28/2014 31.26 31.26 31.26 31.26 00
10/27/2014 31.26 31.26 31.26 31.26 00
10/24/2014 31.31 31.31 31.26 31.26 600
10/23/2014 30.58 30.58 30.58 30.58 00
10/22/2014 30.58 30.58 30.58 30.58 00
10/21/2014 30.58 30.58 30.58 30.58 00
10/20/2014 30.33 30.58 30.33 30.58 564
10/17/2014 29.9399 29.9399 29.9399 29.9399 00
10/16/2014 29.9399 29.9399 29.9399 29.9399 00
10/15/2014 29.9399 29.9399 29.9399 29.9399 00
10/14/2014 29.9399 29.9399 29.9399 29.9399 150
10/13/2014 29.58 29.58 29.58 29.58 00
10/10/2014 29.59 29.59 29.58 29.58 5,600
10/09/2014 30.24 30.24 30.24 30.24 00
10/08/2014 30.23 30.28 30.21 30.24 2,108
10/07/2014 30.4 30.4 30.4 30.4 139
10/06/2014 30.48 30.48 30.48 30.48 00
10/03/2014 30.48 30.48 30.48 30.48 00
10/02/2014 30.48 30.48 30.48 30.48 00
10/01/2014 30.41 30.49 30.34 30.48 2,061
09/30/2014 30.25 30.25 30.25 30.25 170
09/29/2014 30.66 30.66 30.45 30.45 816
09/26/2014 30.948 30.948 30.84 30.87 550
09/25/2014 31.0444 31.0444 30.995 30.995 296
09/24/2014 32.1 32.1 32.1 32.1 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?