First Trust Cons. Discret. AlphaDEX Historical Stock Prices

(ETF)
FXD 
$37.0699
*  
0.0001
0%
Get FXD Alerts
*Delayed - data as of Aug. 4, 2015 14:28 ET  -  Find a broker to begin trading FXD now


Community Rating:
View:    FXD 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 03-MAY-2015 TO 03-AUG-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.
14:28  37.11  37.3002  37.04  37.0699 806,513
08/03/2015 37.48 37.48 36.86 37.07 2,486,469
07/31/2015 37.25 37.4155 37.1232 37.27 783,105
07/30/2015 36.87 37.172 36.75 37.13 397,837
07/29/2015 36.6 36.92 36.51 36.9 450,781
07/28/2015 36.31 36.6 36.0501 36.54 542,491
07/27/2015 36.34 36.4402 36.0823 36.14 393,923
07/24/2015 37.11 37.11 36.46 36.54 465,199
07/23/2015 37.21 37.29 36.85 36.88 479,098
07/22/2015 36.86 37.15 36.86 37.13 580,183
07/21/2015 37.06 37.22 36.88 36.96 442,030
07/20/2015 37.19 37.22 37.08 37.11 612,320
07/17/2015 37.34 37.35 37.01 37.09 675,804
07/16/2015 37.36 37.39 37.21 37.33 737,977
07/15/2015 37.29 37.3 37.13 37.19 559,155
07/14/2015 37.3 37.38 37.21 37.31 457,334
07/13/2015 37.01 37.3 37.01 37.29 565,738
07/10/2015 36.63 36.81 36.53 36.76 534,691
07/09/2015 36.58 36.622 36.21 36.26 563,211
07/08/2015 36.6 36.69 36.13 36.21 275,637
07/07/2015 36.68 36.88 36.16 36.88 353,314
07/06/2015 36.45 36.884 36.4212 36.67 387,708
07/02/2015 36.87 36.9853 36.59 36.72 1,275,861
07/01/2015 36.79 36.85 36.64 36.84 1,914,709
06/30/2015 36.74 36.76 36.381 36.51 802,205
06/29/2015 37.19 37.21 36.4401 36.49 503,236
06/26/2015 37.33 37.4999 37.26 37.45 231,188
06/25/2015 37.38 37.4234 37.1901 37.23 308,650
06/24/2015 37.56 37.63 37.2501 37.29 380,817
06/23/2015 37.56 37.6599 37.55 37.64 308,974
06/22/2015 37.51 37.6 37.46 37.48 568,777
06/19/2015 37.34 37.46 37.2404 37.31 252,394
06/18/2015 37.03 37.48 37.03 37.34 484,626
06/17/2015 36.94 37.08 36.79 37 538,249
06/16/2015 36.64 36.89 36.63 36.89 325,180
06/15/2015 36.74 36.74 36.47 36.58 256,525
06/12/2015 36.8 36.9334 36.72 36.86 350,449
06/11/2015 36.81 37.04 36.81 36.89 369,477
06/10/2015 36.68 36.865 36.63 36.8 447,194
06/09/2015 36.55 36.65 36.324 36.52 338,537
06/08/2015 36.83 36.83 36.55 36.56 214,429
06/05/2015 36.9 36.9 36.6499 36.855 343,987
06/04/2015 37.02 37.1297 36.86 36.89 565,945
06/03/2015 36.85 37.17 36.78 37.11 1,305,634
06/02/2015 36.63 36.93 36.576 36.77 1,135,051
06/01/2015 36.7 36.82 36.48 36.67 366,455
05/29/2015 36.84 36.89 36.52 36.57 203,365
05/28/2015 36.78 36.88 36.7 36.86 196,549
05/27/2015 36.66 36.87 36.6 36.84 197,271
05/26/2015 36.94 36.98 36.524 36.59 338,966
05/22/2015 37.04 37.1199 36.89 36.97 236,056
05/21/2015 36.88 37.11 36.79 37.04 234,845
05/20/2015 36.9 36.9855 36.71 36.88 281,830
05/19/2015 36.97 37.0696 36.8698 36.91 444,532
05/18/2015 36.81 37.01 36.7386 36.98 311,940
05/15/2015 36.54 36.78 36.53 36.78 269,437
05/14/2015 36.57 36.63 36.3 36.51 291,783
05/13/2015 36.58 36.72 36.3964 36.45 270,078
05/12/2015 36.58 36.71 36.3401 36.5702 414,708
05/11/2015 36.77 36.96 36.74 36.76 234,096
05/08/2015 36.79 37.0199 36.77 36.77 164,808
05/07/2015 36.2 36.55 36.2 36.5 415,730
05/06/2015 36.44 36.454 36.03 36.25 616,370
05/05/2015 36.74 36.82 36.35 36.36 271,181
05/04/2015 36.8 36.96 36.7 36.78 369,073
*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?