First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
78.00
-0.63 (-0.80%)
Aug 15, 2025, 4:00 PM - Market closed
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 78.80 | 78.80 | 77.98 | 78.00 | 78.00 | -0.80% | 13,764 |
| Aug 14, 2025 | 78.76 | 78.82 | 78.19 | 78.63 | 78.63 | -1.31% | 14,099 |
| Aug 13, 2025 | 78.70 | 79.68 | 78.42 | 79.68 | 79.68 | 1.87% | 20,271 |
| Aug 12, 2025 | 76.79 | 78.23 | 76.75 | 78.21 | 78.21 | 2.36% | 20,298 |
| Aug 11, 2025 | 76.81 | 76.97 | 76.16 | 76.41 | 76.41 | -0.44% | 15,448 |
| Aug 8, 2025 | 77.28 | 77.28 | 76.65 | 76.75 | 76.75 | -0.07% | 32,544 |
| Aug 7, 2025 | 77.58 | 77.58 | 76.59 | 76.80 | 76.80 | -0.07% | 46,953 |
| Aug 6, 2025 | 77.40 | 77.40 | 76.65 | 76.85 | 76.85 | -0.38% | 11,793 |
| Aug 5, 2025 | 77.10 | 77.31 | 76.55 | 77.14 | 77.14 | 0.44% | 72,389 |
| Aug 4, 2025 | 76.30 | 76.82 | 76.24 | 76.80 | 76.80 | 1.22% | 13,499 |
| Aug 1, 2025 | 76.08 | 76.16 | 74.90 | 75.88 | 75.88 | -1.74% | 41,075 |
| Jul 31, 2025 | 77.46 | 77.82 | 77.00 | 77.22 | 77.22 | -0.64% | 17,702 |
| Jul 30, 2025 | 78.50 | 78.59 | 77.42 | 77.72 | 77.72 | -0.96% | 22,268 |
| Jul 29, 2025 | 79.25 | 79.35 | 78.33 | 78.47 | 78.47 | -0.78% | 31,565 |
| Jul 28, 2025 | 79.53 | 79.53 | 78.95 | 79.09 | 79.09 | -0.52% | 21,302 |
| Jul 25, 2025 | 78.92 | 79.50 | 78.65 | 79.50 | 79.50 | 1.55% | 36,938 |
| Jul 24, 2025 | 78.46 | 78.94 | 78.23 | 78.29 | 78.29 | -0.46% | 18,600 |
| Jul 23, 2025 | 78.02 | 78.74 | 78.02 | 78.65 | 78.65 | 1.50% | 19,326 |
| Jul 22, 2025 | 76.21 | 77.57 | 76.21 | 77.49 | 77.49 | 1.67% | 23,254 |
| Jul 21, 2025 | 77.18 | 77.23 | 76.22 | 76.22 | 76.22 | -0.90% | 53,110 |
| Jul 18, 2025 | 77.49 | 77.49 | 76.50 | 76.91 | 76.91 | -0.37% | 13,451 |
| Jul 17, 2025 | 76.28 | 77.34 | 76.28 | 77.20 | 77.20 | 1.57% | 20,190 |
| Jul 16, 2025 | 75.96 | 76.13 | 75.24 | 76.01 | 76.01 | 0.49% | 26,184 |
| Jul 15, 2025 | 77.07 | 77.07 | 75.64 | 75.64 | 75.64 | -1.51% | 19,998 |
| Jul 14, 2025 | 76.73 | 76.96 | 76.57 | 76.80 | 76.80 | -0.01% | 17,702 |
| Jul 11, 2025 | 77.14 | 77.15 | 76.79 | 76.81 | 76.81 | -1.06% | 61,099 |
| Jul 10, 2025 | 77.11 | 78.03 | 77.11 | 77.63 | 77.63 | 0.71% | 59,684 |
| Jul 9, 2025 | 76.87 | 77.12 | 76.31 | 77.08 | 77.08 | 0.75% | 22,870 |
| Jul 8, 2025 | 76.27 | 76.80 | 76.21 | 76.51 | 76.51 | 0.51% | 15,353 |
| Jul 7, 2025 | 76.41 | 76.83 | 75.63 | 76.12 | 76.12 | -0.87% | 26,531 |
| Jul 3, 2025 | 76.63 | 76.86 | 76.63 | 76.79 | 76.79 | 0.44% | 52,257 |
| Jul 2, 2025 | 75.81 | 76.45 | 75.45 | 76.45 | 76.45 | 1.02% | 26,853 |
| Jul 1, 2025 | 73.97 | 76.33 | 73.97 | 75.68 | 75.68 | 1.97% | 76,181 |
| Jun 30, 2025 | 74.51 | 74.51 | 74.04 | 74.22 | 74.22 | 0.09% | 21,594 |
| Jun 27, 2025 | 74.00 | 74.66 | 73.72 | 74.15 | 74.15 | 0.50% | 65,579 |
| Jun 26, 2025 | 73.18 | 73.80 | 73.18 | 73.78 | 73.78 | 1.11% | 29,608 |
| Jun 25, 2025 | 73.62 | 73.62 | 72.73 | 72.97 | 72.85 | -0.87% | 41,517 |
| Jun 24, 2025 | 73.33 | 73.70 | 73.06 | 73.61 | 73.49 | 1.15% | 16,525 |
| Jun 23, 2025 | 71.52 | 72.78 | 71.27 | 72.77 | 72.65 | 1.52% | 30,017 |
| Jun 20, 2025 | 71.90 | 71.97 | 71.37 | 71.68 | 71.56 | 0.27% | 39,236 |
| Jun 18, 2025 | 71.55 | 72.30 | 71.40 | 71.49 | 71.37 | -0.07% | 36,441 |
| Jun 17, 2025 | 72.05 | 72.27 | 71.50 | 71.54 | 71.42 | -1.22% | 13,958 |
| Jun 16, 2025 | 72.27 | 72.81 | 72.06 | 72.42 | 72.30 | 1.16% | 51,015 |
| Jun 13, 2025 | 72.19 | 72.44 | 71.37 | 71.59 | 71.47 | -1.89% | 31,763 |
| Jun 12, 2025 | 72.65 | 73.07 | 72.36 | 72.97 | 72.85 | -0.14% | 18,346 |
| Jun 11, 2025 | 73.70 | 73.70 | 72.93 | 73.07 | 72.95 | -0.56% | 35,492 |
| Jun 10, 2025 | 73.30 | 73.59 | 73.22 | 73.48 | 73.36 | 0.53% | 15,885 |
| Jun 9, 2025 | 73.14 | 73.51 | 72.90 | 73.09 | 72.97 | 0.36% | 22,792 |
| Jun 6, 2025 | 72.98 | 73.12 | 72.57 | 72.83 | 72.71 | 0.83% | 24,735 |
| Jun 5, 2025 | 72.37 | 72.65 | 72.10 | 72.23 | 72.11 | -0.14% | 27,252 |