First Trust Industrials/Producer Durables AlphaDEX® Fund (FXR) Historical Stock Data
68.03 ↓0.13 (-0.19%)
As of April 19, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, FXR is down -0.14% a day on average. There have been 11 days where First Trust Industrials/Producer Durables AlphaDEX® Fund closed green and 19 days where FXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 68.64 | 68.16 | ↓$0.48 (-0.70%) | 68.01 | 69.03 | 71.28K |
| 2024-04-17 | 69.05 | 68.34 | ↓$0.71 (-1.03%) | 68.17 | 69.16 | 88.70K |
| 2024-04-16 | 69.18 | 69.04 | ↓$0.14 (-0.20%) | 68.57 | 69.34 | 77.53K |
| 2024-04-15 | 70.55 | 69.34 | ↓$1.21 (-1.72%) | 69.17 | 70.98 | 102.03K |
| 2024-04-12 | 70.55 | 70.06 | ↓$0.49 (-0.69%) | 69.81 | 70.73 | 201.17K |
| 2024-04-11 | 71.00 | 71.02 | ↑$0.02 (0.03%) | 70.51 | 71.22 | 54.33K |
| 2024-04-10 | 71.03 | 70.96 | ↓$0.07 (-0.10%) | 70.73 | 71.38 | 52.40K |
| 2024-04-09 | 72.46 | 72.09 | ↓$0.37 (-0.51%) | 71.40 | 72.46 | 46.45K |
| 2024-04-08 | 72.35 | 72.16 | ↓$0.19 (-0.26%) | 72.14 | 72.47 | 46.57K |
| 2024-04-05 | 71.50 | 72.10 | ↑$0.60 (0.84%) | 71.50 | 72.26 | 46.29K |
| 2024-04-04 | 72.77 | 71.43 | ↓$1.34 (-1.84%) | 71.29 | 72.85 | 116.34K |
| 2024-04-03 | 71.48 | 72.19 | ↑$0.71 (0.99%) | 71.48 | 72.28 | 46.58K |
| 2024-04-02 | 71.99 | 71.69 | ↓$0.30 (-0.42%) | 71.46 | 72.09 | 75.33K |
| 2024-04-01 | 73.16 | 72.35 | ↓$0.81 (-1.11%) | 72.30 | 73.16 | 160.39K |
| 2024-03-28 | 72.84 | 72.96 | ↑$0.12 (0.16%) | 72.71 | 73.06 | 36.96K |
| 2024-03-27 | 72.07 | 72.64 | ↑$0.57 (0.79%) | 72.07 | 72.68 | 41.08K |
| 2024-03-26 | 71.92 | 71.72 | ↓$0.20 (-0.28%) | 71.69 | 71.97 | 77.92K |
| 2024-03-25 | 71.80 | 71.66 | ↓$0.14 (-0.19%) | 71.64 | 71.82 | 71.22K |
| 2024-03-22 | 72.22 | 71.74 | ↓$0.48 (-0.66%) | 71.71 | 72.31 | 53.10K |
| 2024-03-21 | 71.55 | 72.16 | ↑$0.61 (0.85%) | 71.55 | 72.23 | 86.43K |
| 2024-03-20 | 70.41 | 71.32 | ↑$0.91 (1.29%) | 70.41 | 71.46 | 52.08K |
| 2024-03-19 | 69.85 | 70.48 | ↑$0.63 (0.90%) | 69.85 | 70.53 | 130.20K |
| 2024-03-18 | 70.22 | 69.94 | ↓$0.28 (-0.40%) | 69.89 | 70.23 | 66.89K |
| 2024-03-15 | 69.69 | 70.00 | ↑$0.31 (0.44%) | 69.69 | 70.24 | 59.28K |
| 2024-03-14 | 70.48 | 69.84 | ↓$0.64 (-0.91%) | 69.44 | 70.56 | 97.30K |
| 2024-03-13 | 70.45 | 70.43 | ↓$0.02 (-0.03%) | 70.26 | 70.74 | 51.66K |
| 2024-03-12 | 69.96 | 70.38 | ↑$0.42 (0.60%) | 69.65 | 70.42 | 58.65K |
| 2024-03-11 | 69.96 | 69.91 | ↓$0.05 (-0.07%) | 69.38 | 70.09 | 50.22K |
| 2024-03-08 | 70.65 | 70.11 | ↓$0.54 (-0.76%) | 70.06 | 70.89 | 175.22K |
| 2024-03-07 | 69.90 | 70.36 | ↑$0.46 (0.66%) | 69.90 | 70.36 | 56.17K |
Create an account or log in to view more rows.
$FXR go to the bathroom
come back to green! I like it!
$FXR the best advice has been no stop losses. Would have cost a fortune!!!
$FXR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FXR we all speculate but nobody knows what going to happen.
$FXR wtf?
$FXR rocket fuel tanks are full. Gonna shoot to the stars
$FXR Same thing
different day
$FXR This may be your last opportunity to buy on the cheap??
$FXR my put options are fine
$FXR what happen