First Trust United Kingdom AlphaDex Fund Historical Stock Prices

FKU 
$39.29
*  
1.01
2.64%
Get FKU Alerts
*Delayed - data as of May 24, 2016 14:22 ET  -  Find a broker to begin trading FKU now
Exchange: NASDAQ

Community Rating:
View:    FKU Real Time
 
 
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 20-FEB-2016 TO 20-MAY-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.
14:22 38.79 39.32 38.79 39.29 15,142
05/20/2016 38.11 38.2103 38.06 38.06 4,943
05/19/2016 38.034 38.034 37.81 37.912 13,967
05/18/2016 37.81 38.25 37.81 37.95 3,521
05/17/2016 37.65 37.756 37.48 37.54 2,144
05/16/2016 37.0871 37.32 37.0871 37.32 10,178
05/13/2016 36.77 36.99 36.74 36.75 6,937
05/12/2016 37.56 37.63 37.171 37.361 7,762
05/11/2016 37.53 37.5344 37.2101 37.4 43,367
05/10/2016 37.39 37.59 37.35 37.54 18,591
05/09/2016 37.33 37.4204 37.3 37.42 6,466
05/06/2016 37.32 37.37 37.31 37.33 5,931
05/05/2016 37.39 37.4423 37.29 37.31 3,305
05/04/2016 37.55 37.63 37.36 37.48 3,620
05/03/2016 38.14 38.14 37.68 37.68 11,149
05/02/2016 38.19 38.395 38.19 38.387 1,825
04/29/2016 38.23 38.349 37.98 38.08 27,207
04/28/2016 38.2 38.4499 38.2 38.4 4,559
04/27/2016 38.4799 38.4799 38.1922 38.3 8,241
04/26/2016 38.08 38.166 38.0001 38.05 4,758
04/25/2016 37.58 37.6676 37.58 37.6622 2,015
04/22/2016 37.33 37.518 37.122 37.45 15,445
04/21/2016 37.58 37.58 37.22 37.298 63,315
04/20/2016 37.73 37.99 37.6064 37.63 86,242
04/19/2016 37.81 38 37.75 37.88 5,542
04/18/2016 37.31 37.355 37.17 37.35 65,325
04/15/2016 37.14 37.204 36.98 36.98 4,050
04/14/2016 37.41 37.41 37.2 37.3 9,423
04/13/2016 37.7 37.8595 37.64 37.85 109,100
04/12/2016 36.8038 37.21 36.8038 37.14 7,144
04/11/2016 37.1 37.1313 36.93 36.93 3,240
04/08/2016 36.65 36.82 36.65 36.82 1,855
04/07/2016 36.62 36.62 36.27 36.28 3,089
04/06/2016 36.6417 37.12 36.6417 37.12 2,751
04/05/2016 36.89 36.89 36.56 36.56 19,821
04/04/2016 37.3 37.34 37.14 37.26 4,842
04/01/2016 36.83 37.32 36.83 37.32 26,952
03/31/2016 37.75 37.79 37.55 37.67 47,613
03/30/2016 37.72 37.9173 37.66 37.808 7,041
03/29/2016 36.78 37.48 36.78 37.42 5,741
03/28/2016 36.71 36.71 36.62 36.6301 1,260
03/24/2016 36.39 36.44 36.3101 36.42 1,742
03/23/2016 36.73 36.73 36.54 36.58 20,032
03/22/2016 37.01 37.19 36.9501 37.1 18,826
03/21/2016 37.58 37.58 37.4201 37.55 3,826
03/18/2016 37.85 37.935 37.72 37.75 4,469
03/17/2016 37.35 37.8199 37.35 37.72 9,476
03/16/2016 36.26 36.84 36.26 36.84 5,493
03/15/2016 36.39 36.39 36.2501 36.28 24,643
03/14/2016 36.78 37.03 36.76 36.76 27,192
03/11/2016 36.28 36.8084 36.28 36.64 27,042
03/10/2016 35.942 36.02 35.56 35.78 367,687
03/09/2016 35.9088 36.02 35.89 35.89 15,150
03/08/2016 36.07 36.07 35.83 35.8852 10,017
03/07/2016 36.21 36.57 36.172 36.37 11,642
03/04/2016 36.3901 36.73 36.3901 36.62 39,589
03/03/2016 36.2052 36.3457 36.0811 36.32 45,107
03/02/2016 35.7131 36 35.7131 36 14,091
03/01/2016 35.57 36.0127 35.57 35.97 8,600
02/29/2016 35.0814 35.2401 35.06 35.07 9,779
02/26/2016 35.25 35.25 34.96 35.0395 16,869
02/25/2016 34.93 35.33 34.93 35.33 18,998
02/24/2016 34.42 34.64 34.1101 34.54 27,463
02/23/2016 35.2551 35.2551 34.91 34.91 37,467
02/22/2016 35.54 35.54 35.325 35.48 18,884
*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?