First Trust Industrials AlphaDEX Fund Historical Stock Prices

(ETF)
FXR 
$30.09
*  
0.22
0.74%
Get FXR Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading FXR now


Community Rating:
View:    FXR Pre-Market
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  29.80  30.09  29.72  30.09 221,395
01/26/2015 29.84 30.09 29.72 30.09 221,652
01/23/2015 29.88 29.99 29.83 29.87 328,820
01/22/2015 29.57 30.06 29.4496 29.99 161,715
01/21/2015 29.05 29.43 29.02 29.39 214,734
01/20/2015 29.05 29.2094 28.8 29.14 264,823
01/16/2015 28.62 28.94 28.49 28.91 1,085,860
01/15/2015 29.03 29.17 28.65 28.66 1,608,419
01/14/2015 28.79 28.9799 28.63 28.91 133,370
01/13/2015 29.3 29.6699 28.87 29.18 1,740,077
01/12/2015 29.49 29.49 29.02 29.14 358,919
01/09/2015 29.92 29.92 29.45 29.46 1,720,096
01/08/2015 29.45 29.87 29.45 29.86 222,491
01/07/2015 29.35 29.4499 29.15 29.26 74,967
01/06/2015 29.55 29.5599 28.84 29.14 253,408
01/05/2015 30.16 30.16 29.41 29.49 159,063
01/02/2015 30.49 30.53 30.02 30.3 626,809
12/31/2014 30.74 30.74 30.32 30.33 68,951
12/30/2014 30.69 30.7118 30.5389 30.58 63,877
12/29/2014 30.57 30.79 30.5001 30.73 47,850
12/26/2014 30.73 30.8 30.66 30.68 62,196
12/24/2014 30.57 30.71 30.56 30.62 58,605
12/23/2014 30.43 30.62 30.42 30.56 77,071
12/22/2014 30.38 30.51 30.32 30.48 71,721
12/19/2014 30.08 30.3712 30.05 30.29 86,782
12/18/2014 29.82 30.06 29.7285 30.06 106,765
12/17/2014 29.06 29.47 28.7774 29.39 295,925
12/16/2014 29.1 29.51 28.95 28.95 338,483
12/15/2014 29.28 29.47 28.93 29.12 277,199
12/12/2014 29.58 29.58 29.13 29.15 286,662
12/11/2014 29.69 30.0196 29.6501 29.71 132,889
12/10/2014 30.2 30.2 29.59 29.6 122,283
12/09/2014 29.95 30.23 29.73 30.2299 143,206
12/08/2014 30.69 30.73 30.2101 30.31 70,845
12/05/2014 30.68 30.8618 30.68 30.77 206,310
12/04/2014 30.64 30.76 30.526 30.63 110,334
12/03/2014 30.34 30.76 30.34 30.69 70,093
12/02/2014 30.12 30.372 30.12 30.33 118,095
12/01/2014 30.67 30.67 30.02 30.13 105,630
11/28/2014 31.16 31.16 30.695 30.73 35,669
11/26/2014 31.08 31.1278 30.99 31.02 67,475
11/25/2014 31.04 31.1753 30.99 31.09 459,601
11/24/2014 30.92 31.03 30.906 31.02 171,805
11/21/2014 31.05 31.05 30.8 30.85 116,368
11/20/2014 30.42 30.7127 30.34 30.65 172,400
11/19/2014 30.73 30.73 30.4582 30.56 403,097
11/18/2014 30.49 30.8399 30.49 30.72 167,491
11/17/2014 30.5 30.6 30.47 30.495 360,135
11/14/2014 30.54 30.698 30.498 30.54 1,842,318
11/13/2014 30.7 30.75 30.45 30.57 907,838
11/12/2014 30.57 30.72 30.55 30.68 132,761
11/11/2014 30.71 30.77 30.54 30.64 130,243
11/10/2014 30.55 30.67 30.5218 30.65 125,011
11/07/2014 30.45 30.5526 30.38 30.53 122,708
11/06/2014 30.09 30.449 30.08 30.44 93,068
11/05/2014 30.09 30.18 29.9401 30.05 3,156,144
11/04/2014 30.01 30.13 29.88 29.93 1,004,458
11/03/2014 30.05 30.22 29.96 30.04 210,581
10/31/2014 29.92 30.0802 29.79 30.07 239,589
10/30/2014 29.37 29.65 29.25 29.53 353,567
10/29/2014 29.77 29.8037 29.32 29.55 157,902
10/28/2014 29.29 29.7345 29.222 29.69 181,338
10/27/2014 28.93 29.1199 28.79 29.1 623,679
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?