First Trust Financials AlphaDEX Historical Stock Prices

(ETF)
FXO 
$20.61
*  
0.33
1.58%
Get FXO Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FXO now


Community Rating:
View:    FXO 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 04-NOV-2015 TO 04-FEB-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  20.93  20.9651  20.59  20.61 272,456
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
02/01/2016 21.24 21.37 21.09 21.26 641,093
01/29/2016 20.81 21.3 20.81 21.3 749,961
01/28/2016 20.92 20.99 20.71 20.74 341,502
01/27/2016 20.92 21.1724 20.6785 20.79 264,910
01/26/2016 20.67 21.0201 20.67 20.97 168,456
01/25/2016 20.97 20.9901 20.58 20.6 333,520
01/22/2016 20.88 21.0999 20.88 21.06 356,005
01/21/2016 20.69 20.97 20.5801 20.64 390,999
01/20/2016 20.7 20.8649 20.14 20.6685 702,644
01/19/2016 21.23 21.2831 20.877 21.01 896,235
01/15/2016 21.01 21.12 20.8 21.06 862,438
01/14/2016 21.35 21.6101 21.1202 21.47 542,926
01/13/2016 21.9 21.92 21.21 21.28 488,054
01/12/2016 21.89 21.96 21.5815 21.845 383,286
01/11/2016 21.87 21.9201 21.61 21.775 599,846
01/08/2016 22.24 22.24 21.76 21.78 623,058
01/07/2016 22.3 22.4499 22.0601 22.09 838,967
01/06/2016 22.7 22.8051 22.59 22.69 396,442
01/05/2016 22.86 22.98 22.7969 22.95 583,014
01/04/2016 22.86 22.86 22.6061 22.8 1,220,083
12/31/2015 23.29 23.44 23.18 23.18 243,477
12/30/2015 23.53 23.5628 23.37 23.38 197,914
12/29/2015 23.49 23.6099 23.4451 23.57 290,371
12/28/2015 23.33 23.38 23.18 23.37 1,700,869
12/24/2015 23.32 23.4749 23.301 23.4 56,362
12/23/2015 23.18 23.345 23.16 23.34 252,371
12/22/2015 23.14 23.3 23.01 23.23 1,360,688
12/21/2015 23.02 23.12 22.88 23.06 401,153
12/18/2015 23.2 23.2199 22.89 22.9 422,386
12/17/2015 23.63 23.63 23.2967 23.3 356,145
12/16/2015 23.47 23.63 23.29 23.59 369,962
12/15/2015 23.13 23.4 23.13 23.34 198,949
12/14/2015 23.06 23.21 22.81 22.975 633,499
12/11/2015 23.28 23.448 22.97 23.065 430,236
12/10/2015 23.48 23.66 23.4132 23.495 254,452
12/09/2015 23.66 23.87 23.39 23.455 244,415
12/08/2015 23.79 23.8501 23.66 23.75 287,205
12/07/2015 24.15 24.16 23.88 23.96 415,903
12/04/2015 23.77 24.205 23.77 24.18 277,212
12/03/2015 24.1 24.1 23.64 23.7 326,200
12/02/2015 24.33 24.33 24.005 24.04 985,948
12/01/2015 24.16 24.31 24.128 24.29 3,784,305
11/30/2015 24.21 24.21 24.05 24.07 515,955
11/27/2015 24.09 24.14 23.99 24.12 38,373
11/25/2015 24.03 24.09 24 24.05 119,284
11/24/2015 23.93 24.07 23.8 24.01 199,181
11/23/2015 24.06 24.1463 24.01 24.045 240,889
11/20/2015 24.03 24.09 23.97 24.04 461,142
11/19/2015 23.92 23.97 23.88 23.94 171,738
11/18/2015 23.68 23.94 23.63 23.9301 270,821
11/17/2015 23.65 23.807 23.565 23.58 358,027
11/16/2015 23.33 23.58 23.264 23.58 303,828
11/13/2015 23.48 23.5355 23.317 23.35 218,434
11/12/2015 23.82 23.82 23.53 23.53 226,628
11/11/2015 24.04 24.04 23.89 23.91 190,674
11/10/2015 23.85 23.959 23.813 23.95 597,191
11/09/2015 24.1 24.1 23.7649 23.86 269,588
11/06/2015 24.17 24.24 24.005 24.09 385,195
11/05/2015 23.94 24.0299 23.874 24 597,213
11/04/2015 24.01 24.0499 23.889 23.92 211,819
*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?