First Trust IPOX-100 Index Fund Historical Stock Prices

(ETF)
FPX 
$47.48
*  
0.33
0.7%
Get FPX Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading FPX now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.40  47.53  47.16  47.48 33,980
07/09/2014 47.3 47.53 47.16 47.48 33,980
07/08/2014 47.91 47.96 46.949 47.15 57,169
07/07/2014 48.5 48.5 47.9301 48.09 41,505
07/03/2014 48.51 48.5831 48.3445 48.54 22,656
07/02/2014 48.57 48.6 48.264 48.44 49,538
07/01/2014 48.37 48.6 48.28 48.48 47,357
06/30/2014 48.12 48.29 48 48.12 49,691
06/27/2014 47.92 48.2099 47.92 48.12 51,271
06/26/2014 47.99 48.04 47.62 47.99 52,362
06/25/2014 47.5 47.944 47.4 47.91 85,505
06/24/2014 47.94 48.202 47.51 47.62 33,590
06/23/2014 47.94 48.07 47.8 48.02 32,356
06/20/2014 47.94 47.94 47.7 47.84 53,881
06/19/2014 47.75 47.88 47.59 47.76 44,492
06/18/2014 47.49 47.77 47.27 47.71 79,440
06/17/2014 47.14 47.544 47.06 47.47 64,768
06/16/2014 47 47.2013 46.852 47.1799 71,956
06/13/2014 46.84 47.05 46.6354 46.98 54,057
06/12/2014 47.24 47.277 46.7 46.78 49,543
06/11/2014 47.17 47.25 47.02 47.18 74,406
06/10/2014 47.28 47.31 46.931 47.3099 30,930
06/09/2014 47.35 47.4699 47.08 47.21 38,162
06/06/2014 47.2 47.3556 47.16 47.25 50,441
06/05/2014 46.79 47.21 46.5636 47.05 55,894
06/04/2014 46.42 46.804 46.17 46.72 45,822
06/03/2014 46.31 46.5 46.2 46.46 46,426
06/02/2014 46.36 46.42 46.07 46.4 54,478
05/30/2014 46.52 46.6099 46.1874 46.36 41,506
05/29/2014 46.56 46.5999 46.3 46.49 86,017
05/28/2014 46.28 46.5 46.196 46.4 69,149
05/27/2014 46.1 46.372 46.1 46.33 57,144
05/23/2014 45.56 46.01 45.56 45.96 97,908
05/22/2014 45.35 45.8 45.35 45.6001 43,174
05/21/2014 45.01 45.35 45.01 45.34 104,052
05/20/2014 45.36 45.539 44.856 44.98 84,461
05/19/2014 44.79 45.3964 44.66 45.33 39,267
05/16/2014 44.79 44.94 44.5301 44.9 96,823
05/15/2014 45.14 45.17 44.4501 44.84 66,419
05/14/2014 45.4 45.58 45.21 45.26 59,381
05/13/2014 45.68 45.78 45.4701 45.51 48,145
05/12/2014 45 45.6225 45 45.57 55,853
05/09/2014 44.76 44.936 44.41 44.76 154,880
05/08/2014 45.1 45.62 44.65 44.75 57,842
05/07/2014 45.57 45.62 44.78 45.36 223,958
05/06/2014 46 46 45.41 45.4295 43,682
05/05/2014 45.71 46.01 45.34 46 77,620
05/02/2014 45.98 46.194 45.8 45.89 36,784
05/01/2014 45.55 46.22 45.55 45.858 47,359
04/30/2014 45.13 45.5953 44.99 45.58 88,490
04/29/2014 44.77 45.306 44.76 45.26 66,425
04/28/2014 44.96 45.134 44.12 44.69 176,223
04/25/2014 45.65 45.65 44.75 44.77 115,952
04/24/2014 46.26 46.28 45.3648 45.73 63,934
04/23/2014 46.09 46.0975 45.776 45.82 75,679
04/22/2014 45.65 46.22 45.65 46.1 125,795
04/21/2014 45.14 45.4899 45 45.48 84,956
04/17/2014 44.92 45.2399 44.7101 45.14 98,075
04/16/2014 44.58 44.91 44.302 44.9 102,369
04/15/2014 43.95 44.324 43.2 44.2824 167,547
04/14/2014 43.88 44.57 43.43 43.81 118,836
04/11/2014 43.94 44.3 43.42 43.6 358,572
04/10/2014 45.66 45.75 44.202 44.3 104,222
04/09/2014 44.97 45.69 44.95 45.66 174,919
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?