First Trust IPOX-100 Index Fund Historical Stock Prices

(ETF)
FPX 
$54.8665
*  
0.3065
0.56%
Get FPX Alerts
*Delayed - data as of May 27, 2015 14:47 ET  -  Find a broker to begin trading FPX now


Community Rating:
View:    FPX 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 26-FEB-2015 TO 26-MAY-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.
14:47  54.75  54.9195  54.5568  54.8665 59,519
05/26/2015 55.05 55.05 54.5 54.56 375,110
05/22/2015 55.02 55.14 54.9774 55.0298 85,084
05/21/2015 54.84 55.07 54.76 55.02 73,990
05/20/2015 54.91 55.065 54.65 54.91 133,895
05/19/2015 54.85 55.09 54.77 54.95 108,990
05/18/2015 54.55 54.9 54.52 54.85 75,660
05/15/2015 54.72 54.789 54.47 54.55 66,515
05/14/2015 54.47 54.67 54.1401 54.67 72,955
05/13/2015 53.98 54.18 53.8588 54 84,195
05/12/2015 54.05 54.05 53.6359 53.8501 52,248
05/11/2015 54.18 54.394 54.07 54.16 86,209
05/08/2015 54.2 54.4 54.0386 54.32 61,592
05/07/2015 53.12 53.7399 53.12 53.67 44,669
05/06/2015 53.53 53.54 52.96 53.25 204,117
05/05/2015 54.02 54.082 53.28 53.34 46,693
05/04/2015 54.06 54.18 53.95 54.04 57,161
05/01/2015 53.73 53.9297 53.5796 53.85 72,685
04/30/2015 53.96 54.15 53.1501 53.4 84,183
04/29/2015 54.47 54.5 53.9 54.096 195,427
04/28/2015 54.57 54.6799 54.02 54.47 122,096
04/27/2015 55.26 55.27 54.52 54.56 162,024
04/24/2015 54.95 55.06 54.92 54.97 145,068
04/23/2015 54.94 55.1 54.76 54.95 74,430
04/22/2015 54.89 55.072 54.61 55.044 75,972
04/21/2015 54.75 54.8699 54.6601 54.8 76,361
04/20/2015 54.31 54.54 54.27 54.49 59,413
04/17/2015 54.49 54.49 53.75 53.95 117,277
04/16/2015 54.63 54.7699 54.5302 54.67 61,655
04/15/2015 54.54 54.72 54.5 54.65 57,683
04/14/2015 54.37 54.4799 53.97 54.4 49,300
04/13/2015 54.6 54.71 54.319 54.36 88,185
04/10/2015 54.38 54.6 54.32 54.6 113,482
04/09/2015 54.06 54.34 53.93 54.2922 64,080
04/08/2015 53.79 54.1187 53.73 54.05 61,556
04/07/2015 53.89 54.02 53.6811 53.7399 87,755
04/06/2015 53.35 53.93 53.3301 53.79 95,941
04/02/2015 53.56 53.845 53.41 53.5 86,643
04/01/2015 53.8 53.8 53.26 53.59 155,339
03/31/2015 54.04 54.2 53.8059 53.82 100,623
03/30/2015 53.98 54.2118 53.9101 54.16 50,256
03/27/2015 53.36 53.6899 53.236 53.66 52,115
03/26/2015 53.09 53.49 52.9308 53.23 72,708
03/25/2015 54.2 54.33 53.37 53.42 87,112
03/24/2015 54.05 54.07 53.68 53.68 68,807
03/23/2015 54.07 54.2 53.93 53.93 52,715
03/20/2015 54.11 54.2 53.96 54.06 63,382
03/19/2015 53.46 53.862 53.3801 53.7701 47,562
03/18/2015 52.74 53.7599 52.74 53.542 90,165
03/17/2015 52.58 53.05 52.43 53.01 33,710
03/16/2015 52.43 52.7505 52.38 52.7505 42,424
03/13/2015 52.3 52.4499 51.9281 52.2 32,770
03/12/2015 51.91 52.3556 51.91 52.335 39,838
03/11/2015 51.5 51.8 51.41 51.71 42,705
03/10/2015 51.92 51.92 51.4301 51.51 65,862
03/09/2015 52.23 52.24 52.03 52.155 31,729
03/06/2015 52.68 52.7 52.01 52.03 56,307
03/05/2015 53.02 53.0999 52.8 52.8 50,220
03/04/2015 53 53.16 52.63 53.15 47,618
03/03/2015 53.06 53.2 52.7752 53.09 45,259
03/02/2015 52.93 53.2 52.871 53.2 167,688
02/27/2015 53.39 53.39 52.799 52.81 52,730
02/26/2015 53.02 53.347 53.02 53.21 69,726
*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?