First Trust Industrials/Producer Drbls AlphaDEX Fd (FXR)
88.78
-0.84
(-0.94%)
USD |
NYSEARCA |
Aug 24, 16:00
88.84
+0.06
(+0.07%)
After-Hours: 20:00
FXR Price : 88.78 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 89.16 | 89.16 | 88.61 | 88.78 | 7262.00 |
| Aug 21, 2026 | 89.68 | 89.68 | 89.32 | 89.62 | 6273.00 |
| Aug 20, 2026 | 89.21 | 89.78 | 88.94 | 89.03 | 14283.00 |
| Aug 19, 2026 | 90.24 | 90.38 | 89.78 | 89.81 | 14415.00 |
| Aug 18, 2026 | 90.80 | 90.80 | 89.76 | 89.76 | 10032.00 |
| Aug 17, 2026 | 91.92 | 91.92 | 91.37 | 91.37 | 32541.00 |
| Aug 14, 2026 | 91.77 | 91.99 | 91.77 | 91.99 | 9493.00 |
| Aug 13, 2026 | 91.64 | 91.92 | 91.12 | 91.77 | 13190.00 |
| Aug 12, 2026 | 91.69 | 91.69 | 90.70 | 91.31 | 11590.00 |
| Aug 11, 2026 | 90.93 | 91.62 | 90.93 | 91.13 | 12178.00 |
| Aug 10, 2026 | 91.74 | 91.74 | 90.72 | 90.72 | 23966.00 |
| Aug 07, 2026 | 91.75 | 91.78 | 91.50 | 91.70 | 13928.00 |
| Aug 06, 2026 | 91.56 | 92.12 | 91.04 | 91.04 | 10004.00 |
| Aug 05, 2026 | 92.53 | 92.76 | 91.63 | 91.66 | 15030.00 |
| Aug 04, 2026 | 90.49 | 92.27 | 90.39 | 92.27 | 45454.00 |
| Aug 03, 2026 | 88.89 | 90.26 | 88.89 | 90.18 | 27249.00 |
| Jul 31, 2026 | 88.85 | 88.90 | 87.69 | 88.26 | 17263.00 |
| Jul 30, 2026 | 88.52 | 88.60 | 87.11 | 88.28 | 23382.00 |
| Jul 29, 2026 | 89.46 | 89.46 | 87.27 | 87.36 | 18972.00 |
| Jul 28, 2026 | 89.64 | 90.07 | 89.51 | 89.94 | 15740.00 |
| Jul 27, 2026 | 90.17 | 90.36 | 88.80 | 89.75 | 20815.00 |
| Jul 24, 2026 | 89.16 | 89.96 | 89.01 | 89.30 | 83175.00 |
| Jul 23, 2026 | 88.35 | 89.31 | 88.35 | 89.00 | 32162.00 |
| Jul 22, 2026 | 88.38 | 89.13 | 88.38 | 88.66 | 65312.00 |
| Jul 21, 2026 | 88.24 | 88.66 | 87.49 | 88.33 | 26921.00 |
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