First Trust Large Cap Core AlphaDEX Fund Historical Stock Prices

(ETF)
FEX 
$48.17
*  
0.03
0.06%
Get FEX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FEX now
Exchange:NASDAQ

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 02-SEP-2016 TO 02-DEC-2016

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 48.24 48.35 48.12 48.17 74,118
12/02/2016 48.24 48.35 48.12 48.17 74,118
12/01/2016 48.49 48.55 48.1101 48.2 146,802
11/30/2016 48.69 48.71 48.4 48.4 114,171
11/29/2016 48.39 48.6136 48.3364 48.44 171,989
11/28/2016 48.67 48.67 48.3574 48.4 80,161
11/25/2016 48.68 48.7345 48.6275 48.72 116,360
11/23/2016 48.33 48.58 48.29 48.56 139,964
11/22/2016 48.39 48.46 48.2201 48.43 165,268
11/21/2016 48.19 48.34 48.1 48.32 111,109
11/18/2016 48.15 48.15 47.96 47.99 114,089
11/17/2016 47.76 48.13 47.76 48.13 226,394
11/16/2016 47.73 47.85 47.63 47.74 101,991
11/15/2016 47.56 47.94 47.48 47.92 278,969
11/14/2016 47.32 47.6472 47.32 47.52 112,547
11/11/2016 46.95 47.21 46.8 47.17 271,519
11/10/2016 47.04 47.455 46.75 47.1 208,552
11/09/2016 45.83 46.908 45.7422 46.74 1,031,157
11/08/2016 45.89 46.343 45.82 46.2 175,957
11/07/2016 45.64 46.06 45.64 46.06 135,052
11/04/2016 45.02 45.431 44.98 45.03 131,774
11/03/2016 45.23 45.38 44.97 45.03 102,204
11/02/2016 45.38 45.54 45.08 45.18 167,538
11/01/2016 46.02 46.07 45.204 45.52 275,990
10/31/2016 45.83 45.964 45.79 45.87 107,757
10/28/2016 45.69 46.06 45.56 45.71 158,573
10/27/2016 46.15 46.15 45.7 45.7 131,955
10/26/2016 45.79 46.09 45.78 45.93 64,893
10/25/2016 46.2 46.21 45.9537 45.99 138,577
10/24/2016 46.26 46.415 46.2 46.28 149,474
10/21/2016 45.87 46.0836 45.75 46.07 56,486
10/20/2016 46.04 46.21 45.91 46.1 272,194
10/19/2016 45.99 46.24 45.92 46.16 108,550
10/18/2016 46.02 46.12 45.83 45.95 63,155
10/17/2016 45.76 45.85 45.58 45.6 89,343
10/14/2016 45.99 46.15 45.74 45.74 150,257
10/13/2016 45.65 45.89 45.3051 45.75 114,359
10/12/2016 45.86 46.06 45.75 45.94 72,109
10/11/2016 46.48 46.48 45.71 45.88 116,029
10/10/2016 46.53 46.768 46.53 46.58 123,182
10/07/2016 46.61 46.63 46.18 46.36 91,586
10/06/2016 46.49 46.64 46.3545 46.5937 71,079
10/05/2016 46.46 46.6614 46.46 46.55 269,009
10/04/2016 46.64 46.66 46.17 46.3 148,617
10/03/2016 46.64 46.66 46.4133 46.54 219,290
09/30/2016 46.57 46.8605 46.47 46.74 102,930
09/29/2016 46.69 46.81 46.2162 46.35 151,095
09/28/2016 46.6 46.78 46.36 46.78 88,860
09/27/2016 46.29 46.6 46.26 46.55 96,692
09/26/2016 46.49 46.53 46.28 46.3 115,146
09/23/2016 46.79 46.86 46.66 46.68 76,586
09/22/2016 46.77 46.94 46.77 46.88 108,148
09/21/2016 46.13 46.61 46.0296 46.57 114,640
09/20/2016 46.49 46.49 46.14 46.14 77,968
09/19/2016 46.33 46.535 46.15 46.29 111,656
09/16/2016 46.22 46.26 45.95 46.11 260,685
09/15/2016 45.78 46.3999 45.76 46.31 224,892
09/14/2016 45.99 46.17 45.7074 45.8 124,948
09/13/2016 46.3 46.415 45.8 45.95 351,581
09/12/2016 45.79 46.76 45.74 46.68 125,630
09/09/2016 46.94 46.94 46.01 46.01 124,996
09/08/2016 47.31 47.37 47.22 47.26 302,995
09/07/2016 47.29 47.44 47.2 47.42 91,092
09/06/2016 47.32 47.32 47.04 47.29 101,538
09/02/2016 47.12 47.324 47.11 47.27 131,257
*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?