First Trust Cons. Discret. AlphaDEX Historical Stock Prices

(ETF)
FXD 
$35.01
*  
0.37
1.07%
Get FXD Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading FXD 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

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.
16:00 34.73 35.045 34.69 35.01 295,278
05/02/2016 34.78 35.045 34.69 35.01 295,278
04/29/2016 34.84 34.84 34.355 34.64 296,311
04/28/2016 35.11 35.3 34.79 34.84 174,699
04/27/2016 35.17 35.4199 35.1501 35.35 239,789
04/26/2016 34.95 35.23 34.95 35.22 180,397
04/25/2016 34.85 34.92 34.75 34.91 298,764
04/22/2016 35.01 35.11 34.83 34.96 314,565
04/21/2016 35.29 35.3 34.95 34.98 210,230
04/20/2016 35.11 35.29 34.97 35.15 1,502,283
04/19/2016 35.21 35.38 34.99 35.13 435,134
04/18/2016 34.86 35.15 34.86 35.15 845,287
04/15/2016 34.81 34.94 34.76 34.91 261,890
04/14/2016 35.05 35.05 34.76 34.82 429,549
04/13/2016 34.5 35.04 34.5 35.02 322,358
04/12/2016 34.15 34.41 34.03 34.34 213,676
04/11/2016 34.43 34.58 34.13 34.13 439,367
04/08/2016 34.5 34.5 34.1835 34.28 423,671
04/07/2016 34.71 34.79 34.15 34.32 315,518
04/06/2016 34.53 34.87 34.46 34.85 286,109
04/05/2016 34.61 34.7035 34.491 34.55 299,026
04/04/2016 35.26 35.29 34.8099 34.83 858,622
04/01/2016 35.02 35.29 34.8504 35.2599 378,740
03/31/2016 35.18 35.3 35.085 35.18 214,077
03/30/2016 35.22 35.2948 35.0601 35.155 321,073
03/29/2016 34.56 35.08 34.56 35.08 539,101
03/28/2016 34.47 34.76 34.3888 34.62 1,151,706
03/24/2016 34.21 34.37 34.09 34.35 302,897
03/23/2016 34.64 34.64 34.36 34.36 281,219
03/22/2016 34.82 34.93 34.63 34.8 323,563
03/21/2016 34.96 35.12 34.86 34.97 293,774
03/18/2016 34.94 35.18 34.9 35.01 349,942
03/17/2016 34.63 34.95 34.5594 34.85 483,585
03/16/2016 34.31 34.7 34.3 34.675 392,714
03/15/2016 34.42 34.51 34.3 34.395 136,105
03/14/2016 34.49 34.69 34.4796 34.6 272,250
03/11/2016 34.31 34.62 34.2703 34.605 167,826
03/10/2016 34.17 34.31 33.7063 34.05 330,220
03/09/2016 34 34.1 33.7896 34.06 247,089
03/08/2016 34.06 34.1083 33.77 33.8 259,683
03/07/2016 34.08 34.376 34.02 34.21 1,293,829
03/04/2016 34.15 34.46 34.08 34.24 265,487
03/03/2016 33.75 34.19 33.73 34.17 345,063
03/02/2016 33.66 33.81 33.53 33.8 201,852
03/01/2016 33.31 33.77 33.1848 33.77 434,320
02/29/2016 33.14 33.42 33.06 33.06 293,210
02/26/2016 33.28 33.28 33.0132 33.15 265,605
02/25/2016 32.8 33.09 32.519 33.08 160,023
02/24/2016 32.15 32.71 31.889 32.66 475,619
02/23/2016 32.49 32.72 32.36 32.44 222,986
02/22/2016 32.16 32.5236 32.16 32.49 358,559
02/19/2016 31.76 31.89 31.48 31.88 1,434,548
02/18/2016 32.14 32.14 31.741 31.95 1,207,618
02/17/2016 31.63 32.24 31.63 32.16 533,803
02/16/2016 30.85 31.35 30.74 31.34 721,430
02/12/2016 30.12 30.52 29.87 30.52 2,193,924
02/11/2016 29.78 30.1 29.584 29.86 857,821
02/10/2016 30.19 30.58 30.09 30.11 803,913
02/09/2016 29.76 30.32 29.68 30.03 1,921,838
02/08/2016 30.38 30.4 29.65 30.09 794,662
02/05/2016 31.46 31.46 30.67 30.73 4,649,323
02/04/2016 31.48 31.7395 31.28 31.58 420,169
02/03/2016 31.98 31.98 31.11 31.73 1,130,402
02/02/2016 32.22 32.39 31.699 31.8 525,797
*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?