First Trust Industrials/Producer Drbls AlphaDEX Fd (FXR)
83.17
+0.43
(+0.52%)
USD |
NYSEARCA |
Oct 02, 16:00
FXR Price : 83.17 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 83.65 | 83.77 | 83.07 | 83.17 | 17389.00 |
| Oct 01, 2026 | 81.92 | 82.85 | 81.51 | 82.74 | 73356.00 |
| Sep 30, 2026 | 82.54 | 82.54 | 81.46 | 81.46 | 18765.00 |
| Sep 29, 2026 | 82.48 | 82.59 | 81.74 | 82.18 | 33217.00 |
| Sep 28, 2026 | 82.52 | 82.62 | 81.94 | 82.17 | 10371.00 |
| Sep 25, 2026 | 82.54 | 83.45 | 82.54 | 83.19 | 10282.00 |
| Sep 24, 2026 | 82.82 | 82.82 | 81.98 | 82.32 | 46734.00 |
| Sep 23, 2026 | 83.65 | 84.09 | 83.42 | 83.45 | 18718.00 |
| Sep 22, 2026 | 84.07 | 84.07 | 83.56 | 83.88 | 12354.00 |
| Sep 21, 2026 | 83.98 | 83.98 | 83.09 | 83.44 | 18320.00 |
| Sep 18, 2026 | 83.54 | 83.54 | 83.01 | 83.30 | 24810.00 |
| Sep 17, 2026 | 84.81 | 84.81 | 83.65 | 83.65 | 14589.00 |
| Sep 16, 2026 | 84.12 | 84.34 | 82.76 | 83.54 | 25544.00 |
| Sep 15, 2026 | 84.32 | 84.32 | 83.72 | 83.80 | 50033.00 |
| Sep 14, 2026 | 84.10 | 84.58 | 83.82 | 84.28 | 10068.00 |
| Sep 11, 2026 | 84.76 | 85.22 | 84.64 | 85.04 | 9834.00 |
| Sep 10, 2026 | 83.99 | 84.30 | 83.58 | 83.80 | 55297.00 |
| Sep 09, 2026 | 85.80 | 85.92 | 84.61 | 84.61 | 25325.00 |
| Sep 08, 2026 | 86.92 | 86.92 | 86.06 | 86.06 | 14840.00 |
| Sep 04, 2026 | 86.32 | 87.14 | 86.32 | 87.14 | 19082.00 |
| Sep 03, 2026 | 86.52 | 86.75 | 85.60 | 86.67 | 22077.00 |
| Sep 02, 2026 | 85.53 | 86.20 | 85.31 | 85.90 | 18734.00 |
| Sep 01, 2026 | 86.03 | 86.19 | 85.22 | 85.30 | 33035.00 |
| Aug 31, 2026 | 87.17 | 87.17 | 86.56 | 86.68 | 14433.00 |
| Aug 28, 2026 | 88.44 | 88.44 | 87.33 | 87.50 | 74503.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median