First Trust Australia AlphaDex fund Historical Stock Prices

(ETF)
FAUS 
$34.31
*  
0.2001
0.58%
Get FAUS Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.20  34.46  34.1699  34.31 5,400
07/24/2014 34.12 34.52 34.12 34.5101 12,800
07/23/2014 34.5199 34.7301 34.5199 34.6701 17,800
07/22/2014 34.22 34.4443 34.1799 34.32 8,100
07/21/2014 33.87 34.12 33.8499 33.97 7,801
07/18/2014 33.8 34.0501 33.79 33.8799 3,908
07/17/2014 33.76 33.91 33.6499 33.66 6,972
07/16/2014 33.6399 33.7401 33.59 33.74 11,624
07/15/2014 33.2199 33.41 33.2199 33.32 9,400
07/14/2014 33.5599 33.715 33.5599 33.61 5,024
07/11/2014 33.4799 33.62 33.3499 33.54 9,276
07/10/2014 33.41 33.48 33.2399 33.48 8,590
07/09/2014 33.1943 33.1943 33.1943 33.1943 00
07/08/2014 33.1943 33.1943 33.1943 33.1943 00
07/07/2014 33.1943 33.1943 33.1943 33.1943 00
07/03/2014 33.1943 33.1943 33.1943 33.1943 00
07/02/2014 33.1943 33.1943 33.1943 33.1943 00
07/01/2014 33.27 33.35 33.1943 33.1943 521
06/30/2014 33 33 33 33 00
06/27/2014 33 33 33 33 186
06/26/2014 32.93 32.93 32.93 32.93 00
06/25/2014 32.93 32.93 32.93 32.93 700
06/24/2014 33.03 33.03 33.03 33.03 00
06/23/2014 33.03 33.03 33.03 33.03 00
06/20/2014 33.16 33.16 32.97 33.03 5,800
06/19/2014 33.29 33.29 33.1 33.19 1,800
06/18/2014 32.79 32.79 32.79 32.79 00
06/17/2014 32.79 32.79 32.79 32.79 00
06/16/2014 32.79 32.79 32.79 32.79 00
06/13/2014 32.79 32.79 32.79 32.79 00
06/12/2014 32.71 32.79 32.71 32.79 280
06/11/2014 32.9 32.9 32.9 32.9 00
06/10/2014 32.9 32.9 32.9 32.9 00
06/09/2014 32.9 32.9 32.9 32.9 00
06/06/2014 32.994 32.994 32.9 32.9 603
06/05/2014 32.76 32.81 32.76 32.81 3,409
06/04/2014 32.5363 32.5363 32.5363 32.5363 370
06/03/2014 32.5 32.5 32.5 32.5 00
06/02/2014 32.5 32.5 32.5 32.5 00
05/30/2014 32.5 32.5 32.5 32.5 00
05/29/2014 32.5 32.5 32.5 32.5 00
05/28/2014 32.5 32.5 32.5 32.5 00
05/27/2014 32.5 32.5 32.5 32.5 00
05/23/2014 32.5 32.5 32.5 32.5 184
05/22/2014 32.52 32.52 32.52 32.52 00
05/21/2014 32.52 32.52 32.52 32.52 00
05/20/2014 32.52 32.52 32.52 32.52 00
05/19/2014 32.67 32.67 32.5 32.52 1,100
05/16/2014 33.25 33.25 33.25 33.25 00
05/15/2014 33.25 33.25 33.25 33.25 00
05/14/2014 33.52 33.52 33.2 33.25 1,200
05/13/2014 33.26 33.26 33.26 33.26 00
05/12/2014 33.34 33.34 33.18 33.26 2,025
05/09/2014 32.67 32.67 32.67 32.67 00
05/08/2014 32.67 32.67 32.67 32.67 00
05/07/2014 32.67 32.67 32.67 32.67 00
05/06/2014 32.67 32.67 32.67 32.67 00
05/05/2014 32.67 32.67 32.67 32.67 00
05/02/2014 32.67 32.67 32.67 32.67 00
05/01/2014 32.67 32.67 32.67 32.67 332
04/30/2014 32.95 32.95 32.95 32.95 00
04/29/2014 32.95 32.95 32.95 32.95 00
04/28/2014 33.17 33.17 32.95 32.95 1,631
04/25/2014 33.01 33.01 33.01 33.01 300
04/24/2014 33.24 33.24 33.12 33.21 1,800
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?