First Trust Hong Kong AlphaDex Historical Stock Prices

(ETF)
FHK 
$33.24
*  
0.26
0.78%
Get FHK Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FHK now
Exchange:NASDAQ

Community Rating:
View:    FHK After Hours
 
 
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 01-SEP-2016 TO 01-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 33.31 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
10/14/2016 35.21 35.21 34.9671 34.9671 4,115
10/13/2016 34.76 34.78 34.69 34.78 500
10/12/2016 35.05 35.05 34.93 34.96 1,633
10/11/2016 35.12 35.27 34.91 34.91 35,257
10/10/2016 35.99 35.99 35.99 35.99 1,013
10/07/2016 35.74 35.74 35.74 35.74 100
10/06/2016 35.86 35.86 35.86 35.86 201
10/05/2016 36.03 36.13 36.03 36.13 10,900
10/04/2016 36.16 36.17 36.11 36.13 3,464
10/03/2016 35.9 36.06 35.9 35.93 2,198
09/30/2016 36.01 36.04 36.01 36.04 518
09/29/2016 36.091 36.091 36.091 36.091 00
09/28/2016 36.11 36.11 36.09 36.091 8,072
09/27/2016 36.0101 36.103 36.0101 36.103 584
09/26/2016 36.09 36.09 36.09 36.09 900
09/23/2016 36.47 36.47 36.47 36.47 5,416
09/22/2016 36.81 36.81 36.73 36.75 1,051
09/21/2016 36.4283 36.4283 36.4283 36.4283 500
09/20/2016 36.38 36.52 36.266 36.37 21,046
09/19/2016 36.12 36.16 36.03 36.03 1,408
09/16/2016 35.92 35.92 35.6232 35.6232 8,726
09/15/2016 35.4975 35.4975 35.4975 35.4975 00
09/14/2016 35.66 35.66 35.4975 35.4975 863
09/13/2016 35.22 35.23 35.0676 35.17 1,390
09/12/2016 35.34 35.98 35.34 35.975 3,653
09/09/2016 36.26 36.443 35.81 35.81 39,029
09/08/2016 36.16 36.4624 36.16 36.4624 502
09/07/2016 35.86 35.88 35.86 35.88 11,333
09/06/2016 35.88 35.9924 35.87 35.87 4,785
09/02/2016 34.94 34.94 34.94 34.94 00
09/01/2016 34.94 34.94 34.94 34.94 124
*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?