First Trust Industrials/Producer Drbls AlphaDEX Fd (FXR)
84.21
-0.83
(-0.97%)
USD |
NYSEARCA |
Sep 14, 14:06
FXR Price : 84.21 for Sept. 14, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 89.03 | 89.03 | 88.35 | 88.51 | 11324.00 |
| Aug 26, 2026 | 88.38 | 89.32 | 88.38 | 88.84 | 14682.00 |
| Aug 25, 2026 | 89.41 | 89.41 | 88.31 | 88.44 | 10284.00 |
| 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 |
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