loading
Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Industrials Producer Durables Alphadex Fund Stock (FXR) Price History

The historical daily chart and data for First Trust Industrials Producer Durables Alphadex Fund stock (FXR), show that the latest closing stock price as of November 22, 2024, is $82.00.
  • First Trust Industrials Producer Durables Alphadex Fund all-time high stock price is $82.36, occurred on November 11, 2024.
  • The lowest First Trust Industrials Producer Durables Alphadex Fund stock price recorded was $17.97 on August 24, 2015. Since then, First Trust Industrials Producer Durables Alphadex Fund's stock price has risen over 356.32% to $82.00 now.
  • The 52-week high stock price for FXR is $82.36, representing a 0.44% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for FXR is $58.58, indicating a -28.56% decrease from the current share price, occurred on November 28, 2023.
  • The closing price of First Trust Industrials Producer Durables Alphadex Fund (FXR) stock in the beginning of 2023 was $61.98. The stock closed the year at $51.51, a loss of over -16.89% for the year.
The table below shows more information about FXR historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $82.15 $81.43 $0.72 29,007.0 +0.82%
Nov 21, 2024 $81.33 $79.88 $1.45 48,563.0 +2.06%
Nov 20, 2024 $79.63 $78.89 $0.7358 42,984.0 +0.44%
Nov 19, 2024 $79.54 $78.78 $0.7596 41,953.0 -0.25%
Nov 18, 2024 $79.88 $79.28 $0.60 28,579.0 +0.18%
Nov 15, 2024 $79.95 $79.18 $0.7695 34,909.0 -0.84%
Nov 14, 2024 $81.21 $79.85 $1.36 44,047.0 -1.30%
Nov 13, 2024 $81.75 $80.99 $0.76 36,112.0 +0.00%
Nov 12, 2024 $81.86 $80.80 $1.06 28,357.0 -1.11%
Nov 11, 2024 $82.36 $81.74 $0.62 62,502.0 +1.11%
Nov 08, 2024 $81.38 $80.16 $1.22 55,911.0 +1.25%
Nov 07, 2024 $80.54 $79.89 $0.65 35,872.0 -0.31%
Nov 06, 2024 $80.36 $79.14 $1.22 63,475.0 +4.28%
Nov 05, 2024 $77.02 $75.96 $1.06 84,163.0 +1.72%
Nov 04, 2024 $76.24 $75.64 $0.60 23,632.0 +0.15%
Nov 01, 2024 $76.31 $75.53 $0.7806 32,072.0 +0.16%
Oct 31, 2024 $76.13 $75.49 $0.64 36,545.0 -1.11%
Oct 30, 2024 $77.03 $76.01 $1.02 30,668.0 +0.07%
Oct 29, 2024 $76.38 $75.83 $0.5538 20,543.0 -0.56%
Oct 28, 2024 $76.90 $76.27 $0.63 26,014.0 +1.09%
Oct 25, 2024 $76.71 $75.67 $1.04 41,379.0 -0.34%
Oct 24, 2024 $76.33 $75.81 $0.5186 17,297.0 -0.03%
Oct 23, 2024 $76.60 $75.66 $0.94 19,810.0 -0.20%

First Trust Industrials Producer Durables Alphadex Fund Stock (FXR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Industrials Producer Durables Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Industrials Producer Durables Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Industrials Producer Durables Alphadex Fund Stock (FXR) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $82.36 $75.53 $6.83 692,138.0 +8.54%
Oct, 2024 $78.04 $74.53 $3.51 617,072.0 -0.36%
Sep, 2024 $76.33 $68.97 $7.36 729,319.0 +2.89%
Aug, 2024 $73.95 $66.26 $7.69 1,602,808.0 +0.61%
Jul, 2024 $74.23 $66.79 $7.44 1,614,076.0 +7.52%
Jun, 2024 $70.33 $67.25 $3.08 919,514.0 -2.74%
May, 2024 $71.87 $68.16 $3.71 1,393,058.0 +2.13%
Apr, 2024 $73.16 $67.99 $5.17 1,792,487.0 -6.09%
Mar, 2024 $73.06 $68.68 $4.38 1,464,189.0 +6.00%
Feb, 2024 $69.15 $64.52 $4.63 1,636,758.0 +6.71%
Jan, 2024 $65.63 $62.52 $3.12 2,141,343.0 -0.56%

First Trust Industrials Producer Durables Alphadex Fund Stock (FXR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $65.36 $59.48 $5.88 1,657,646.0 +8.97%
Nov, 2023 $59.53 $53.98 $5.55 2,282,679.0 +9.94%
Oct, 2023 $58.36 $53.20 $5.16 3,606,204.0 -5.73%
Sep, 2023 $61.25 $56.68 $4.57 2,305,905.0 -5.18%
Aug, 2023 $62.11 $58.30 $3.81 2,566,823.0 -2.13%
Jul, 2023 $62.00 $58.34 $3.66 2,758,414.0 +2.98%
Jun, 2023 $60.35 $53.30 $7.05 3,762,878.0 +12.49%
May, 2023 $55.60 $53.23 $2.38 3,151,731.0 -2.80%
Apr, 2023 $55.74 $52.69 $3.05 3,331,898.0 -1.06%
Mar, 2023 $58.27 $51.78 $6.49 4,372,578.0 -1.38%
Feb, 2023 $58.95 $55.28 $3.67 3,517,797.0 -0.62%
Jan, 2023 $56.68 $51.20 $5.48 3,175,764.0 +10.04%

First Trust Industrials Producer Durables Alphadex Fund Stock (FXR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $55.00 $50.59 $4.41 2,799,753.0 -4.70%
Nov, 2022 $54.05 $48.16 $5.89 2,516,845.0 +6.65%
Oct, 2022 $51.04 $45.73 $5.31 3,052,364.0 +10.29%
Sep, 2022 $53.32 $45.25 $8.07 3,176,430.0 -9.65%
Aug, 2022 $56.01 $50.81 $5.20 2,603,634.0 -5.25%
Jul, 2022 $53.83 $47.23 $6.60 4,016,490.0 +11.53%
Jun, 2022 $55.24 $46.83 $8.41 3,652,930.0 -10.67%
May, 2022 $56.12 $49.82 $6.30 5,060,897.0 +1.24%
Apr, 2022 $56.98 $52.87 $4.11 5,262,336.0 -5.84%
Mar, 2022 $58.50 $53.49 $5.01 8,335,097.0 -1.02%
Feb, 2022 $59.07 $53.51 $5.56 6,023,715.0 -1.13%
Jan, 2022 $63.23 $55.21 $8.02 5,188,952.0 -7.47%

Similar to FXR

exchange_traded_fund VTV
$179.91
price up icon 0.68%
exchange_traded_fund VUG
$404.75
price up icon 0.10%
exchange_traded_fund IJH
$66.76
price up icon 1.58%
exchange_traded_fund EFA
$77.68
price up icon 0.54%
exchange_traded_fund IWF
$394.33
price up icon 0.15%
exchange_traded_fund QQQ
$505.40
price up icon 0.01%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):