First Trust IPOX-100 Index Fund Historical Stock Prices

(ETF)
FPX 
$47.5401
*  
0.5499
1.14%
Get FPX Alerts
*Delayed - data as of Oct. 1, 2014 12:07 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
12:07  47.66  48.09  47.442  47.5401 264,056
09/30/2014 48.57 48.57 47.965 48.09 72,978
09/29/2014 48.21 48.59 48.0701 48.42 92,460
09/26/2014 48.29 48.664 48.22 48.6 52,261
09/25/2014 48.87 48.887 48.09 48.09 70,887
09/24/2014 48.62 48.99 48.35 48.93 89,082
09/23/2014 48.46 48.86 48.41 48.53 109,313
09/22/2014 49.66 49.66 48.7 48.91 71,938
09/19/2014 49.98 49.98 49.4801 49.72 229,471
09/18/2014 49.73 49.84 49.609 49.77 139,850
09/17/2014 49.57 49.82 49.3245 49.58 75,319
09/16/2014 48.93 49.497 48.751 49.42 62,711
09/15/2014 49.6 49.6 48.726 48.95 60,680
09/12/2014 49.95 49.95 49.37 49.54 38,350
09/11/2014 49.45 49.89 49.45 49.89 56,813
09/10/2014 49.6 49.76 49.3 49.7299 74,135
09/09/2014 49.85 49.93 49.47 49.514 54,415
09/08/2014 49.79 49.99 49.694 49.85 44,109
09/05/2014 49.64 49.834 49.24 49.79 27,758
09/04/2014 49.73 49.88 49.38 49.54 126,139
09/03/2014 50.14 50.14 49.61 49.63 46,652
09/02/2014 49.6 49.91 49.57 49.86 54,824
08/29/2014 49.36 49.554 49.27 49.51 38,578
08/28/2014 49.14 49.2213 49.02 49.2191 31,095
08/27/2014 49.6 49.6 49.2557 49.33 47,579
08/26/2014 49.53 49.6276 49.448 49.56 50,336
08/25/2014 49.5 49.5 49.345 49.47 75,914
08/22/2014 49.07 49.18 48.82 49.13 28,442
08/21/2014 49.16 49.16 48.98 49.01 42,715
08/20/2014 48.95 49.18 48.868 49.12 142,533
08/19/2014 48.83 49.05 48.8 49.03 121,231
08/18/2014 48.49 48.78 48.42 48.72 190,477
08/15/2014 48.43 48.46 47.95 48.26 35,546
08/14/2014 47.86 48.18 47.86 48.18 37,344
08/13/2014 47.5 47.875 47.42 47.87 71,023
08/12/2014 47.48 47.54 47.12 47.34 63,714
08/11/2014 47.63 47.749 47.506 47.59 38,956
08/08/2014 46.87 47.12 46.66 47.1 37,132
08/07/2014 47.04 47.234 46.61 46.73 29,139
08/06/2014 46.51 47.11 46.51 46.84 52,966
08/05/2014 47 47.23 46.3401 46.79 69,978
08/04/2014 46.93 47.3 46.76 47.16 25,744
08/01/2014 46.77 47.109 46.37 46.77 118,683
07/31/2014 47.55 47.55 46.841 46.93 55,314
07/30/2014 47.89 48.0099 47.69 47.93 50,745
07/29/2014 47.86 48 47.69 47.7 46,757
07/28/2014 48 48.02 47.5601 47.87 38,700
07/25/2014 48.14 48.14 47.85 47.92 34,991
07/24/2014 48.17 48.3714 48.1021 48.15 44,986
07/23/2014 47.87 48 47.7824 47.97 51,619
07/22/2014 47.78 47.932 47.75 47.79 30,581
07/21/2014 47.6 47.73 47.44 47.64 46,027
07/18/2014 47 47.69 46.94 47.69 57,919
07/17/2014 47.25 47.49 46.8 46.8901 50,657
07/16/2014 47.48 47.6867 47.24 47.43 32,958
07/15/2014 47.56 47.57 47.12 47.25 28,115
07/14/2014 47.51 47.7301 47.47 47.64 27,449
07/11/2014 47.3 47.47 47.141 47.36 35,043
07/10/2014 46.97 47.51 46.65 47.33 47,579
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
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?