FXR Price

First Trust Indtls/PrdcrDurbAlphaDEX®ETF (FXR)

49.31

+1.71 (+3.59%) USD | NYSEARCA | Jun 24, 16:00

49.27

-0.04 (-0.08%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 24, 2022	47.94	49.31	47.94	49.31	195196.0
Jun 23, 2022	47.83	47.92	47.04	47.60	148702.0
Jun 22, 2022	47.38	48.04	47.35	47.77	380587.0
Jun 21, 2022	48.05	48.31	47.70	48.05	137761.0
Jun 17, 2022	47.38	47.82	46.83	47.45	511564.0
Jun 16, 2022	48.64	48.66	47.04	47.30	131370.0
Jun 15, 2022	49.85	50.31	49.04	49.76	125647.0
Jun 14, 2022	49.57	49.94	48.95	49.33	209710.0
Jun 13, 2022	50.10	50.21	49.08	49.27	226585.0
Jun 10, 2022	52.26	52.32	51.34	51.34	151358.0
Jun 09, 2022	53.87	54.10	53.16	53.18	70495.00
Jun 08, 2022	54.94	54.94	53.98	54.10	67773.00
Jun 07, 2022	54.33	55.24	54.07	55.20	98486.00
Jun 06, 2022	54.76	55.04	54.53	54.84	119098.0
Jun 03, 2022	54.09	54.45	54.04	54.27	91467.00
Jun 02, 2022	53.62	54.66	53.59	54.64	178371.0
Jun 01, 2022	54.15	54.28	52.94	53.49	214303.0
May 31, 2022	53.89	54.18	53.31	53.88	79321.00
May 27, 2022	53.56	54.26	53.56	54.23	294502.0
May 26, 2022	52.37	53.37	52.37	53.17	99369.00
May 25, 2022	51.10	52.24	51.10	52.01	147678.0
May 24, 2022	51.38	51.45	50.36	51.31	126747.0
May 23, 2022	51.44	51.94	51.10	51.76	69816.00
May 20, 2022	51.67	51.70	49.82	50.90	186395.0
May 19, 2022	51.05	51.92	50.71	51.27	207292.0

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).

Read full definition.

Price Range, Past 5 Years

25.71

Minimum

Mar 23 2020

63.00

Maximum

Nov 16 2021

45.15

Average

41.82

Median

Sep 30 2019

Price Benchmarks