First Trust Industrials/Producer Durables AlphaDEX® Fund (FXR) Historical Stock Data
80.42 ↑0.50 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXR is up 0.06% a day on average. There have been 15 days where First Trust Industrials/Producer Durables AlphaDEX® Fund closed green and 15 days where FXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 80.01 | 80.42 | ↑$0.41 (0.51%) | 80.00 | 80.54 | 29.67K |
| 2025-12-18 | 79.96 | 79.92 | ↓$0.04 (-0.05%) | 79.72 | 80.45 | 64.71K |
| 2025-12-17 | 80.15 | 79.33 | ↓$0.82 (-1.02%) | 79.23 | 80.59 | 90.20K |
| 2025-12-16 | 80.42 | 80.18 | ↓$0.24 (-0.30%) | 79.70 | 80.59 | 41.46K |
| 2025-12-15 | 81.40 | 80.40 | ↓$1.00 (-1.23%) | 80.17 | 81.40 | 316.12K |
| 2025-12-12 | 81.81 | 80.83 | ↓$0.98 (-1.20%) | 80.54 | 81.88 | 9.52M |
| 2025-12-11 | 80.67 | 81.79 | ↑$1.12 (1.39%) | 80.67 | 81.86 | 1.54M |
| 2025-12-10 | 78.57 | 80.83 | ↑$2.26 (2.88%) | 78.57 | 81.13 | 1.14M |
| 2025-12-09 | 78.77 | 78.43 | ↓$0.34 (-0.43%) | 78.43 | 79.18 | 28.96K |
| 2025-12-08 | 79.47 | 78.93 | ↓$0.54 (-0.68%) | 78.84 | 79.50 | 35.13K |
| 2025-12-05 | 79.20 | 79.29 | ↑$0.09 (0.11%) | 79.12 | 79.59 | 55.58K |
| 2025-12-04 | 79.27 | 79.19 | ↓$0.08 (-0.10%) | 78.79 | 79.49 | 25.07K |
| 2025-12-03 | 77.90 | 78.86 | ↑$0.96 (1.23%) | 77.85 | 78.96 | 46.21K |
| 2025-12-02 | 78.14 | 77.81 | ↓$0.33 (-0.42%) | 77.58 | 78.14 | 58.39K |
| 2025-12-01 | 77.45 | 77.66 | ↑$0.21 (0.27%) | 77.45 | 78.53 | 738.90K |
| 2025-11-28 | 77.99 | 78.08 | ↑$0.09 (0.12%) | 77.95 | 78.42 | 15.07K |
| 2025-11-26 | 77.51 | 77.77 | ↑$0.26 (0.34%) | 77.51 | 78.34 | 40.90K |
| 2025-11-25 | 75.79 | 77.31 | ↑$1.52 (2.01%) | 75.79 | 77.44 | 22.07K |
| 2025-11-24 | 75.25 | 75.58 | ↑$0.33 (0.44%) | 74.91 | 75.88 | 39.25K |
| 2025-11-21 | 73.55 | 75.22 | ↑$1.67 (2.27%) | 73.47 | 75.55 | 85.85K |
| 2025-11-20 | 74.98 | 73.09 | ↓$1.89 (-2.52%) | 73.09 | 75.45 | 41.74K |
| 2025-11-19 | 73.99 | 74.09 | ↑$0.10 (0.14%) | 73.75 | 74.35 | 27.99K |
| 2025-11-18 | 73.60 | 73.93 | ↑$0.33 (0.45%) | 73.37 | 74.29 | 31.56K |
| 2025-11-17 | 75.28 | 74.04 | ↓$1.24 (-1.65%) | 73.73 | 75.30 | 90.21K |
| 2025-11-14 | 75.06 | 75.49 | ↑$0.43 (0.57%) | 75.06 | 76.00 | 25.50K |
| 2025-11-13 | 77.24 | 75.91 | ↓$1.33 (-1.72%) | 75.78 | 77.35 | 25.54K |
| 2025-11-12 | 77.62 | 77.34 | ↓$0.28 (-0.36%) | 77.34 | 77.98 | 75.47K |
| 2025-11-11 | 77.28 | 77.13 | ↓$0.15 (-0.19%) | 76.91 | 77.45 | 60.19K |
| 2025-11-10 | 77.61 | 77.11 | ↓$0.50 (-0.64%) | 76.42 | 77.61 | 45.60K |
| 2025-11-07 | 75.75 | 76.99 | ↑$1.24 (1.63%) | 75.66 | 77.01 | 34.29K |
Create an account or log in to view more rows.
$FXR this sell-off is meh.
$FXR very normal lol sike
$FXR holding unfortunately lol
$FXR I don't know shit
but I know I'm holdin till I at least triple up
$FXR If options never existed
what do you think this stock would be trading at?
$FXR I blocked some bears and I liked it!
$FXR added
$FXR already bouncing back.
$FXR what’s next bulls
$FXR who loaded up??