First Trust IPOX-100 Index Fund Historical Stock Prices

(ETF)
FPX 
$54.95
*  
0.202
0.37%
Get FPX Alerts
*Delayed - data as of Jul. 7, 2015 15:57 ET  -  Find a broker to begin trading FPX now


Community Rating:
View:    FPX After Hours
 
 
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 06-APR-2015 TO 06-JUL-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.
15:57  54.15  55.06  53.90  54.95 181,861
07/06/2015 54.49 55.123 54.42 54.748 126,185
07/02/2015 55.17 55.17 54.65 54.87 101,047
07/01/2015 55.04 55.219 54.8 55.03 153,197
06/30/2015 54.68 55 54.3 54.54 164,496
06/29/2015 55.23 55.38 54.16 54.22 122,863
06/26/2015 56.01 56.01 55.54 55.78 141,489
06/25/2015 55.91 56.03 55.62 55.91 100,973
06/24/2015 56.2 56.2 55.6264 55.68 102,418
06/23/2015 56.2 56.29 56.0601 56.27 125,438
06/22/2015 56.02 56.1301 55.8901 56.0099 136,015
06/19/2015 55.74 55.82 55.63 55.67 69,356
06/18/2015 55.49 55.839 55.2 55.69 92,773
06/17/2015 55.07 55.19 54.7499 55.05 89,829
06/16/2015 54.61 54.8 54.44 54.75 48,598
06/15/2015 54.48 54.62 54.18 54.62 135,706
06/12/2015 54.89 54.89 54.57 54.68 69,676
06/11/2015 55.2 55.2244 54.97 55.04 54,278
06/10/2015 54.7 55.05 54.6084 54.98 226,288
06/09/2015 54.4 54.4899 54 54.37 54,032
06/08/2015 54.8 54.82 54.3343 54.41 244,040
06/05/2015 54.53 54.9 54.4 54.82 64,317
06/04/2015 54.92 55.007 54.48 54.6053 44,892
06/03/2015 55.03 55.12 54.78 55.06 101,389
06/02/2015 54.73 55.018 54.5743 54.8 82,648
06/01/2015 54.81 54.96 54.4899 54.86 244,379
05/29/2015 54.88 54.9308 54.5296 54.67 67,844
05/28/2015 54.91 55.0099 54.7116 54.965 66,298
05/27/2015 54.72 54.96 54.5568 54.9057 70,117
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
*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?