First Trust Hong Kong AlphaDex Historical Stock Prices

FHK 
$33.58
*  
unch
unch
Get FHK Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FHK now
Exchange:NASDAQ

Community Rating:
View:    FHK 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 16-OCT-2016 TO 16-JAN-2017

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 33.52 N/A N/A 33.58 0
01/13/2017 33.65 33.69 33.65 33.68 5,517
01/12/2017 33.52 33.58 33.52 33.58 3,662
01/11/2017 33.89 33.91 33.74 33.89 24,994
01/10/2017 33.62 33.7 33.61 33.61 502
01/09/2017 33.07 33.21 33.07 33.1 2,717
01/06/2017 33.26 33.26 33.08 33.11 6,425
01/05/2017 33.24 33.29 33.178 33.29 13,323
01/04/2017 32.98 32.98 32.97 32.97 303
01/03/2017 32.75 32.7682 32.59 32.71 3,657
12/30/2016 32.3 32.43 32.24 32.24 472
12/29/2016 32.04 32.0565 32.04 32.0565 561
12/28/2016 32.014 32.014 31.82 31.82 400
12/27/2016 31.93 31.93 31.85 31.85 349
12/23/2016 32.0246 32.0246 32.0246 32.0246 00
12/22/2016 32.0227 32.0792 32 32.0246 1,250
12/21/2016 32.2 32.2 32.13 32.1781 816
12/20/2016 32.5 32.5 32.3401 32.36 4,010
12/19/2016 32.47 32.5 32.47 32.5 545
12/16/2016 32.65 32.67 32.53 32.53 925
12/15/2016 32.9 32.9 32.7153 32.7153 821
12/14/2016 33.43 33.43 32.9 32.9 1,700
12/13/2016 33.35 33.5635 33.35 33.5635 822
12/12/2016 33.13 33.13 33.13 33.13 200
12/09/2016 33.65 33.65 33.44 33.51 4,493
12/08/2016 33.71 33.71 33.65 33.6766 4,410
12/07/2016 33.54 33.57 33.49 33.5543 2,552
12/06/2016 33.36 33.37 33.36 33.37 491
12/05/2016 33.33 33.35 33.21 33.35 1,428
12/02/2016 33.36 33.36 33.19 33.24 3,649
12/01/2016 33.52 33.52 33.49 33.5 507
11/30/2016 33.76 33.82 33.76 33.82 666
11/29/2016 33.6501 33.6501 33.65 33.65 418
11/28/2016 33.38 33.52 33.38 33.4835 633
11/25/2016 33.5035 33.5035 33.5035 33.5035 00
11/23/2016 33.46 33.5035 33.41 33.5035 1,411
11/22/2016 33.54 33.54 33.35 33.35 1,937
11/21/2016 33.41 33.41 33.25 33.27 7,601
11/18/2016 33.2511 33.2511 33.24 33.25 301
11/17/2016 32.86 32.86 32.86 32.86 00
11/16/2016 32.86 32.86 32.86 32.86 249
11/15/2016 32.98 33.0902 32.97 33.0902 651
11/14/2016 32.709 32.76 32.66 32.76 1,660
11/11/2016 33.31 33.31 33.31 33.31 00
11/10/2016 33.35 33.42 33.29 33.31 13,395
11/09/2016 33.71 34.02 33.66 33.72 3,071
11/08/2016 33.78 34.25 33.78 34.1335 17,391
11/07/2016 33.93 34.01 33.89 33.99 1,918
11/04/2016 34 34.09 33.99 34.06 36,791
11/03/2016 34.29 34.3 34.23 34.25 8,254
11/02/2016 34.45 34.45 34.27 34.27 9,693
11/01/2016 34.65 34.65 34.65 34.65 00
10/31/2016 34.57 34.65 34.57 34.65 241
10/28/2016 34.72 34.72 34.46 34.46 429
10/27/2016 34.83 34.83 34.83 34.83 1,544
10/26/2016 35.015 35.015 35.015 35.015 1,512
10/25/2016 35.3 35.3 35.19 35.19 500
10/24/2016 34.91 34.91 34.91 34.91 00
10/21/2016 34.91 34.91 34.91 34.91 00
10/20/2016 35.04 35.04 34.91 34.91 500
10/19/2016 35.2424 35.2424 35.22 35.2347 570
10/18/2016 35.3037 35.3037 35.23 35.23 512
10/17/2016 34.8 34.82 34.8 34.8 1,200
*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?