First Trust Financials AlphaDEX Historical Stock Prices

(ETF)
FXO 
$23.057
*  
0.333
1.42%
Get FXO Alerts
*Delayed - data as of May 3, 2016 13:17 ET  -  Find a broker to begin trading FXO now


Community Rating:
View:    FXO 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 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.
13:17 23.16 23.16 22.91 23.057 67,711
05/02/2016 23.2 23.41 23.16 23.39 361,926
04/29/2016 23.25 23.2683 23 23.17 315,231
04/28/2016 23.34 23.51 23.23 23.29 227,598
04/27/2016 23.44 23.56 23.4 23.53 204,088
04/26/2016 23.34 23.4699 23.3101 23.45 504,387
04/25/2016 23.31 23.31 23.1601 23.3 880,765
04/22/2016 23.2 23.41 23.2 23.38 328,599
04/21/2016 23.43 23.49 23.1501 23.2 593,345
04/20/2016 23.25 23.48 23.2301 23.41 806,613
04/19/2016 23.11 23.2799 23.11 23.25 105,121
04/18/2016 22.85 23.08 22.85 23.06 148,915
04/15/2016 22.96 23.003 22.89 22.94 158,419
04/14/2016 22.9 23.064 22.84 22.95 137,258
04/13/2016 22.62 22.94 22.62 22.94 113,395
04/12/2016 22.25 22.5041 22.21 22.48 103,350
04/11/2016 22.23 22.4231 22.21 22.21 78,449
04/08/2016 22.2 22.35 22.0868 22.13 85,991
04/07/2016 22.3 22.316 21.955 22.05 367,308
04/06/2016 22.3 22.43 22.2399 22.425 196,151
04/05/2016 22.45 22.45 22.28 22.29 255,641
04/04/2016 22.74 22.778 22.56 22.6 594,872
04/01/2016 22.52 22.77 22.41 22.75 170,821
03/31/2016 22.57 22.674 22.5565 22.61 147,473
03/30/2016 22.56 22.7336 22.54 22.59 117,670
03/29/2016 22.24 22.48 22.1876 22.47 238,864
03/28/2016 22.25 22.36 22.19 22.3 149,021
03/24/2016 22.21 22.21 22.04 22.2 205,612
03/23/2016 22.47 22.47 22.33 22.33 174,842
03/22/2016 22.45 22.605 22.42 22.53 214,628
03/21/2016 22.52 22.6116 22.46 22.54 171,429
03/18/2016 22.51 22.6699 22.4901 22.57 135,485
03/17/2016 22.17 22.53 22.1 22.46 257,054
03/16/2016 22.01 22.2335 22.01 22.19 403,992
03/15/2016 22.13 22.13 21.985 22.1 230,958
03/14/2016 22.23 22.27 22.125 22.22 141,083
03/11/2016 21.98 22.32 21.98 22.3 155,756
03/10/2016 21.88 21.98 21.55 21.775 122,240
03/09/2016 21.82 21.86 21.69 21.76 340,906
03/08/2016 21.96 21.9652 21.743 21.76 155,869
03/07/2016 22.02 22.13 21.97 22.1 215,503
03/04/2016 22.08 22.175 21.9401 22.1 317,208
03/03/2016 21.79 22.01 21.75 22 1,203,111
03/02/2016 21.64 21.81 21.58 21.81 2,868,850
03/01/2016 21.2 21.67 21.17 21.67 238,844
02/29/2016 21.3 21.3499 21.078 21.08 150,170
02/26/2016 21.35 21.45 21.26 21.29 183,575
02/25/2016 20.94 21.24 20.87 21.23 241,526
02/24/2016 20.72 20.97 20.5146 20.93 236,044
02/23/2016 21.14 21.15 20.89 20.91 118,604
02/22/2016 21.07 21.23 21.07 21.18 143,096
02/19/2016 20.77 20.93 20.71 20.9 254,971
02/18/2016 20.94 20.94 20.786 20.86 235,582
02/17/2016 20.76 20.9925 20.76 20.9 251,373
02/16/2016 20.47 20.6649 20.3501 20.64 240,794
02/12/2016 19.9 20.24 19.8614 20.23 1,062,226
02/11/2016 19.72 19.8 19.517 19.63 1,459,488
02/10/2016 20.18 20.4726 20.12 20.13 795,036
02/09/2016 19.9 20.22 19.84 20.07 287,308
02/08/2016 20.39 20.39 19.895 20.12 659,498
02/05/2016 20.92 20.9651 20.59 20.61 276,404
02/04/2016 20.78 21.07 20.78 20.94 284,089
02/03/2016 20.85 20.9261 20.39 20.86 382,655
02/02/2016 21.08 21.08 20.73 20.8 474,379
*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?