First Trust Financials AlphaDEX Historical Stock Prices

(ETF)
FXO 
$22.23
*  
0.11
0.49%
Get FXO Alerts
*Delayed - data as of Jul. 25, 2014 13:57 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
13:57  22.24  22.3079  22.1899  22.23 99,752
07/24/2014 22.31 22.36 22.25 22.34 141,129
07/23/2014 22.21 22.26 22.15 22.25 168,593
07/22/2014 22.16 22.23 22.15 22.19 222,150
07/21/2014 22.12 22.15 22.0301 22.1 2,013,858
07/18/2014 22.06 22.19 22.0395 22.17 128,963
07/17/2014 22.2 22.24 21.96 21.99 240,881
07/16/2014 22.36 22.36 22.2069 22.26 346,431
07/15/2014 22.32 22.36 22.2062 22.32 179,937
07/14/2014 22.27 22.31 22.23 22.26 132,333
07/11/2014 22.09 22.174 22.0398 22.14 109,728
07/10/2014 22 22.1707 21.95 22.14 326,110
07/09/2014 22.25 22.25 22.16 22.21 272,877
07/08/2014 22.25 22.3 22.1067 22.19 289,687
07/07/2014 22.39 22.39 22.26 22.3 2,035,788
07/03/2014 22.36 22.45 22.36 22.41 178,019
07/02/2014 22.39 22.4202 22.26 22.29 472,729
07/01/2014 22.44 22.52 22.27 22.39 178,195
06/30/2014 22.21 22.2649 22.1701 22.26 173,863
06/27/2014 22.09 22.22 22.06 22.2 126,430
06/26/2014 22.16 22.23 21.9742 22.14 201,777
06/25/2014 22.12 22.2 22.0657 22.18 368,338
06/24/2014 22.25 22.342 22.14 22.15 192,293
06/23/2014 22.4 22.42 22.31 22.36 161,925
06/20/2014 22.37 22.41 22.32 22.36 231,146
06/19/2014 22.32 22.33 22.24 22.33 289,683
06/18/2014 22.27 22.34 22.16 22.32 703,185
06/17/2014 22.01 22.3012 22 22.26 310,818
06/16/2014 22.13 22.13 22 22.04 3,993,852
06/13/2014 22.15 22.1899 22.0683 22.14 172,322
06/12/2014 22.19 22.19 22.051 22.1 191,965
06/11/2014 22.27 22.27 22.1408 22.18 186,347
06/10/2014 22.28 22.32 22.2301 22.295 396,666
06/09/2014 22.38 22.4 22.242 22.33 3,803,081
06/06/2014 22.22 22.33 22.2 22.31 209,144
06/05/2014 22.06 22.17 21.954 22.17 214,926
06/04/2014 21.82 22.02 21.82 22.02 205,907
06/03/2014 21.77 21.85 21.74 21.84 149,241
06/02/2014 21.76 21.84 21.6901 21.8269 204,567
05/30/2014 21.72 21.7699 21.7 21.75 160,050
05/29/2014 21.74 21.75 21.65 21.74 197,231
05/28/2014 21.76 21.76 21.66 21.69 240,706
05/27/2014 21.66 21.8 21.66 21.75 341,095
05/23/2014 21.55 21.62 21.5302 21.6 284,606
05/22/2014 21.45 21.5699 21.42 21.53 155,373
05/21/2014 21.39 21.49 21.3726 21.44 168,003
05/20/2014 21.45 21.45 21.2496 21.32 132,637
05/19/2014 21.32 21.46 21.28 21.44 186,405
05/16/2014 21.29 21.3 21.17 21.3 392,220
05/15/2014 21.47 21.47 21.128 21.28 425,086
05/14/2014 21.72 21.72 21.48 21.52 226,377
05/13/2014 21.8 21.809 21.6803 21.7 800,661
05/12/2014 21.67 21.78 21.64 21.78 135,195
05/09/2014 21.6 21.6 21.44 21.55 160,220
05/08/2014 21.57 21.73 21.51 21.5699 302,792
05/07/2014 21.41 21.57 21.3801 21.57 285,667
05/06/2014 21.56 21.56 21.36 21.36 228,973
05/05/2014 21.53 21.61 21.41 21.59 132,447
05/02/2014 21.69 21.81 21.55 21.64 194,746
05/01/2014 21.48 21.65 21.47 21.61 326,389
04/30/2014 21.4 21.54 21.34 21.53 185,711
04/29/2014 21.39 21.45 21.33 21.41 515,554
04/28/2014 21.49 21.49 21.1638 21.2801 429,889
04/25/2014 21.59 21.59 21.37 21.39 301,415
04/24/2014 21.83 21.83 21.5282 21.59 245,143
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?