First Trust United Kingdom AlphaDEX Fund Historical Stock Prices

FKU 
$40.48
*  
1.12
2.69%
Get FKU Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading FKU now
Exchange: NASDAQ

Community Rating:
View:    FKU 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 01-JUN-2015 TO 01-SEP-2015

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  40.57  41.03  40.2501  40.48 29,335
09/01/2015 40.57 41.03 40.2501 40.48 29,435
08/31/2015 41.77 41.785 41.59 41.6 15,715
08/28/2015 41.51 41.9257 41.4462 41.9199 6,712
08/27/2015 41.81 41.89 41.46 41.74 10,504
08/26/2015 41.67 41.67 40.5718 41.38 97,886
08/25/2015 41.93 41.93 40.59 40.61 54,602
08/24/2015 39.66 41.0447 38.633 40.07 126,118
08/21/2015 42.47 42.68 41.6 41.6 167,371
08/20/2015 43.15 43.15 42.68 42.78 39,696
08/19/2015 43.72 43.76 43.37 43.51 43,100
08/18/2015 44.15 44.1899 43.91 44.046 30,821
08/17/2015 43.84 44.063 43.73 43.97 50,259
08/14/2015 43.8 44.22 43.8 44.22 5,731
08/13/2015 43.6 43.78 43.44 43.6907 15,562
08/12/2015 43.42 43.69 43.1001 43.62 97,119
08/11/2015 43.69 44.08 43.69 43.9 41,708
08/10/2015 43.89 44.348 43.89 44.33 15,823
08/07/2015 43.68 43.83 43.5482 43.73 24,264
08/06/2015 44 44.05 43.83 43.96 79,232
08/05/2015 44.18 44.235 43.93 44.03 86,209
08/04/2015 43.72 44.0868 43.72 43.89 296,278
08/03/2015 43.71 43.89 43.35 43.5 552,579
07/31/2015 43.85 43.9799 43.73 43.79 61,812
07/30/2015 43.32 43.39 43.162 43.36 79,679
07/29/2015 43.31 43.53 43.31 43.4 98,152
07/28/2015 42.8 43.16 42.72 43.13 259,478
07/27/2015 42.64 42.72 42.38 42.42 175,615
07/24/2015 43.39 43.4126 42.78 42.82 73,935
07/23/2015 43.91 43.91 43.28 43.4 120,804
07/22/2015 43.86 44.04 43.83 44.01 190,797
07/21/2015 44.22 44.24 43.94 44.11 85,761
07/20/2015 44.38 44.6198 44.3001 44.39 126,702
07/17/2015 44.12 44.43 44.12 44.39 178,328
07/16/2015 44.31 44.58 44.0501 44.41 190,265
07/15/2015 44.17 44.345 43.99 44.09 146,738
07/14/2015 43.77 44.44 43.77 44.44 188,085
07/13/2015 43.53 44.249 43.53 43.89 163,116
07/10/2015 43.31 43.61 43.1 43.41 228,668
07/09/2015 42.22 42.7 42.03 42.1101 249,645
07/08/2015 41.95 41.95 41.36 41.4 45,999
07/07/2015 42.4919 42.7799 41.86 42.71 166,904
07/06/2015 43.18 43.56 43.01 43.01 384,289
07/02/2015 43.851 43.93 43.597 43.86 37,954
07/01/2015 44.08 44.1699 43.49 43.8 55,259
06/30/2015 43.86 43.92 43.3624 43.49 114,298
06/29/2015 43.99 44.1625 43.3101 43.53 583,371
06/26/2015 44.7442 44.7442 44.33 44.6 22,318
06/25/2015 45 45.1399 44.71 44.75 32,848
06/24/2015 44.94 44.94 44.48 44.5 54,631
06/23/2015 45.4899 45.4899 45.0701 45.27 40,951
06/22/2015 45.45 45.45 45.03 45.09 210,930
06/19/2015 44.904 44.96 44.71 44.76 34,166
06/18/2015 44.5379 45.0599 44.5379 44.76 65,180
06/17/2015 44.46 44.77 44.07 44.68 102,893
06/16/2015 44 44.47 44 44.47 51,040
06/15/2015 43.81 44.231 43.81 44.231 61,109
06/12/2015 44.25 44.67 44.2 44.46 44,925
06/11/2015 45 45.06 44.7275 44.955 62,626
06/10/2015 44.21 44.78 44.21 44.73 45,403
06/09/2015 43.65 43.66 43.2775 43.55 35,430
06/08/2015 43.26 43.53 43.26 43.53 47,763
06/05/2015 43.38 43.6391 42.79 43.62 73,957
06/04/2015 44.46 44.54 44.03 44.13 62,986
06/03/2015 44.57 44.77 44.5 44.56 91,909
06/02/2015 44.6 44.85 44.32 44.57 94,570
06/01/2015 44.55 44.85 44.33 44.59 223,368
*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?