First Trust Industrials/Producer Durables AlphaDEX® Fund (FXR) Historical Stock Data

53.00 ↓1.22 (-2.25%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, FXR is up 0.13% a day on average. There have been 18 days where First Trust Industrials/Producer Durables AlphaDEX® Fund closed green and 12 days where FXR closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0553.7853.00↓$0.78 (-1.45%)52.8953.7853.01K
2022-12-0254.2454.22↓$0.02 (-0.04%)53.8354.4594.95K
2022-12-0154.2454.12↓$0.12 (-0.22%)53.8354.4467.87K
2022-11-3052.9254.05↑$1.13 (2.14%)52.3054.0564.28K
2022-11-2952.8752.87↑$0.00 (0.00%)52.6253.05143.27K
2022-11-2853.3352.69↓$0.64 (-1.20%)52.5153.46144.09K
2022-11-2553.4953.72↑$0.23 (0.43%)53.4953.8383.87K
2022-11-2353.3553.50↑$0.15 (0.28%)53.3553.7568.98K
2022-11-2252.9753.32↑$0.35 (0.66%)52.9753.34404.68K
2022-11-2152.5452.69↑$0.15 (0.29%)52.5252.87106.97K
2022-11-1852.7452.66↓$0.08 (-0.15%)52.2252.7981.81K
2022-11-1751.7052.15↑$0.45 (0.87%)51.3552.1996.30K
2022-11-1652.9652.47↓$0.49 (-0.93%)52.4352.96104.30K
2022-11-1553.5653.25↓$0.31 (-0.58%)52.9453.6463.16K
2022-11-1453.0252.68↓$0.34 (-0.64%)52.6853.51243K
2022-11-1152.8953.18↑$0.29 (0.55%)52.8353.63112.87K
2022-11-1051.5752.80↑$1.23 (2.39%)51.5752.8240.39K
2022-11-0950.2049.71↓$0.49 (-0.98%)49.6650.6786.06K
2022-11-0850.4350.62↑$0.19 (0.38%)50.0451.13210.21K
2022-11-0749.7250.19↑$0.47 (0.95%)49.5250.24110.98K
2022-11-0449.4649.54↑$0.08 (0.16%)48.9649.8663.82K
2022-11-0348.5948.70↑$0.11 (0.23%)48.2549.14110.64K
2022-11-0250.6449.25↓$1.39 (-2.74%)49.2151.0656.42K
2022-11-0151.3050.81↓$0.49 (-0.96%)50.4051.32119.78K
2022-10-3150.5650.68↑$0.12 (0.24%)50.5051.04127.96K
2022-10-2849.9050.90↑$1.00 (2.00%)49.8250.90214.64K
2022-10-2750.1449.92↓$0.22 (-0.44%)49.8550.5581K
2022-10-2649.8049.84↑$0.04 (0.08%)49.4850.3974.21K
2022-10-2548.7049.72↑$1.02 (2.09%)48.7049.7650.64K
2022-10-2448.4148.69↑$0.28 (0.58%)48.2848.8677.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.