First Trust Industrials AlphaDEX Historical Stock Prices

(ETF)
FXR 
$27.65
*  
0.08
0.29%
Get FXR Alerts
*Delayed - data as of Aug. 31, 2015 15:28 ET  -  Find a broker to begin trading FXR now


Community Rating:
View:    FXR 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 28-MAY-2015 TO 28-AUG-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.
15:28  27.47  27.8302  27.47  27.65 394,980
08/28/2015 27.55 27.8 27.55 27.73 62,986
08/27/2015 27.14 27.69 27.12 27.61 216,537
08/26/2015 26.66 26.89 26.212 26.84 317,256
08/25/2015 26.98 27.228 26.1204 26.14 375,339
08/24/2015 26.95 27.282 17.97 26.41 327,431
08/21/2015 28.02 28.11 27.46 27.4601 372,437
08/20/2015 28.76 28.76 28.25 28.25 186,170
08/19/2015 29.09 29.15 28.8 28.93 89,304
08/18/2015 29.3 29.35 29.19 29.22 160,582
08/17/2015 29.16 29.36 28.92 29.35 1,103,577
08/14/2015 29.03 29.26 29.03 29.24 141,876
08/13/2015 29.19 29.19 29.01 29.05 63,309
08/12/2015 29.12 29.28 28.8 29.22 296,901
08/11/2015 29.48 29.48 29.17 29.3 415,127
08/10/2015 29.24 29.68 29.24 29.66 120,448
08/07/2015 29.12 29.22 28.96 29.0432 71,508
08/06/2015 29.35 29.35 29.06 29.14 121,226
08/05/2015 29.33 29.597 29.29 29.3 88,799
08/04/2015 29.28 29.3971 29.13 29.19 47,967
08/03/2015 29.43 29.43 29.14 29.26 153,612
07/31/2015 29.55 29.55 29.44 29.46 48,280
07/30/2015 29.42 29.5 29.2899 29.47 141,979
07/29/2015 29.06 29.5799 29.0101 29.5557 195,323
07/28/2015 28.7 29.0467 28.66 29.01 97,420
07/27/2015 28.68 28.7202 28.52 28.559 256,045
07/24/2015 29.17 29.21 28.8371 28.86 141,009
07/23/2015 29.43 29.5 29.11 29.14 234,081
07/22/2015 29.4 29.4852 29.34 29.4 184,074
07/21/2015 29.7 29.72 29.4576 29.48 254,604
07/20/2015 29.84 29.8601 29.76 29.78 126,296
07/17/2015 29.92 29.92 29.69 29.79 88,319
07/16/2015 29.88 29.9999 29.86 29.9113 60,803
07/15/2015 29.96 29.97 29.68 29.73 93,609
07/14/2015 29.8 30 29.75 29.9599 41,532
07/13/2015 29.65 29.83 29.65 29.81 154,922
07/10/2015 29.47 29.52 29.355 29.47 82,466
07/09/2015 29.51 29.51 29.18 29.18 240,962
07/08/2015 29.57 29.6299 29.06 29.15 98,619
07/07/2015 29.69 29.8 29.22 29.79 101,356
07/06/2015 29.62 29.9 29.52 29.62 122,900
07/02/2015 29.92 29.99 29.74 29.82 111,897
07/01/2015 30.06 30.1 29.74 29.85 425,266
06/30/2015 30.01 30.06 29.8 29.84 1,073,772
06/29/2015 30.24 30.31 29.78 29.79 112,959
06/26/2015 30.45 30.4904 30.38 30.44 49,465
06/25/2015 30.8 30.8 30.39 30.42 57,492
06/24/2015 30.98 31 30.69 30.69 74,167
06/23/2015 31.05 31.1 30.94 30.99 103,532
06/22/2015 30.95 31.032 30.9051 30.99 59,993
06/19/2015 30.78 30.9334 30.78 30.78 150,891
06/18/2015 30.62 30.88 30.61 30.79 185,654
06/17/2015 30.55 30.6313 30.39 30.56 397,937
06/16/2015 30.44 30.51 30.3701 30.5 102,667
06/15/2015 30.63 30.63 30.3799 30.53 52,852
06/12/2015 30.81 30.88 30.76 30.81 66,498
06/11/2015 30.89 30.99 30.84 30.94 118,186
06/10/2015 30.64 30.98 30.64 30.86 64,532
06/09/2015 30.51 30.658 30.4301 30.52 147,641
06/08/2015 30.86 30.86 30.52 30.53 82,717
06/05/2015 30.71 30.9034 30.61 30.88 136,871
06/04/2015 30.99 31.0101 30.72 30.75 567,093
06/03/2015 31.05 31.27 30.992 31.13 91,668
06/02/2015 30.74 31.1 30.69 30.95 85,107
06/01/2015 30.8 30.901 30.6102 30.815 255,510
05/29/2015 30.99 30.99 30.655 30.75 208,081
05/28/2015 31.1 31.1 30.85 30.98 61,890
*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?