First Trust Financials AlphaDEX Historical Stock Prices

(ETF)
FXO 
$24.5238
*  
0.0538
0.22%
Get FXO Alerts
*Delayed - data as of Jul. 31, 2015 12:30 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 29-APR-2015 TO 30-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.
12:30  24.53  24.5551  24.48  24.5238 174,100
07/30/2015 24.33 24.49 24.3045 24.47 444,945
07/29/2015 24.13 24.4 24.0801 24.38 532,007
07/28/2015 24.16 24.16 23.975 24.12 486,683
07/27/2015 24.09 24.129 23.99 24.03 477,753
07/24/2015 24.35 24.4 24.1941 24.24 442,238
07/23/2015 24.51 24.51 24.24 24.28 475,027
07/22/2015 24.35 24.51 24.35 24.48 673,748
07/21/2015 24.47 24.5362 24.315 24.38 508,096
07/20/2015 24.42 24.48 24.35 24.43 5,037,173
07/17/2015 24.48 24.48 24.3001 24.38 272,366
07/16/2015 24.44 24.48 24.4102 24.46 419,588
07/15/2015 24.29 24.35 24.24 24.32 384,778
07/14/2015 24.19 24.3099 24.15 24.28 433,759
07/13/2015 24.22 24.36 24.14 24.22 8,221,963
07/10/2015 24.05 24.13 23.97 24.1 1,216,327
07/09/2015 24.05 24.05 23.77 23.81 702,721
07/08/2015 23.89 23.9217 23.7049 23.74 264,032
07/07/2015 24.02 24.0768 23.7301 24.06 285,065
07/06/2015 23.84 24.01 23.74 24.01 445,197
07/02/2015 24.1 24.149 23.95 24.02 391,648
07/01/2015 24.03 24.11 23.9 24.11 1,507,904
06/30/2015 23.8 23.87 23.6501 23.73 1,462,851
06/29/2015 24.02 24.038 23.63 23.65 768,978
06/26/2015 24.2 24.28 24.15 24.23 301,215
06/25/2015 24.35 24.3508 24.14 24.16 413,401
06/24/2015 24.48 24.4999 24.29 24.295 540,081
06/23/2015 24.55 24.6177 24.52 24.56 381,867
06/22/2015 24.55 24.6099 24.5072 24.52 464,940
06/19/2015 24.47 24.52 24.41 24.41 316,980
06/18/2015 24.39 24.57 24.3658 24.52 598,979
06/17/2015 24.4 24.47 24.25 24.3 533,956
06/16/2015 24.17 24.3799 24.1545 24.34 458,408
06/15/2015 24.16 24.24 24.0385 24.19 342,991
06/12/2015 24.29 24.3234 24.22 24.2827 691,205
06/11/2015 24.25 24.38 24.25 24.36 405,214
06/10/2015 23.97 24.25 23.9656 24.21 570,863
06/09/2015 23.85 23.8899 23.7264 23.82 360,636
06/08/2015 23.94 24.01 23.82 23.82 219,239
06/05/2015 24 24.05 23.8943 23.95 413,841
06/04/2015 24.05 24.0899 23.91 23.93 766,231
06/03/2015 24.05 24.2 24.01 24.14 357,577
06/02/2015 23.93 24.05 23.85 23.99 689,739
06/01/2015 24.03 24.07 23.8502 23.96 1,366,293
05/29/2015 24.15 24.15 23.91 23.93 499,977
05/28/2015 24.08 24.11 23.9932 24.1 263,519
05/27/2015 24 24.13 23.9452 24.11 731,505
05/26/2015 24.09 24.09 23.8899 23.94 12,465,260
05/22/2015 24.16 24.19 24.13 24.13 185,024
05/21/2015 24.2 24.25 24.14 24.15 187,597
05/20/2015 24.29 24.308 24.19 24.24 154,136
05/19/2015 24.18 24.2992 24.17 24.26 293,572
05/18/2015 24.02 24.2 23.9942 24.18 459,724
05/15/2015 24.09 24.12 23.949 23.9932 165,180
05/14/2015 23.95 24.08 23.9064 24.08 373,371
05/13/2015 23.87 23.93 23.8 23.84 237,417
05/12/2015 23.81 23.8699 23.6472 23.835 174,585
05/11/2015 23.89 23.9699 23.8499 23.88 220,481
05/08/2015 23.86 23.95 23.84 23.91 111,402
05/07/2015 23.56 23.74 23.5153 23.71 111,360
05/06/2015 23.64 23.69 23.4601 23.59 226,244
05/05/2015 23.73 23.8199 23.5651 23.6 395,875
05/04/2015 23.72 23.83 23.72 23.82 478,702
05/01/2015 23.6 23.72 23.6 23.68 719,903
04/30/2015 23.68 23.7199 23.47 23.51 281,556
04/29/2015 23.68 23.81 23.67 23.73 186,341
*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?