$28.25 +0.55 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

May. 25, 2016 | 10:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAUS historical data

Date Open High Low Close Volume
5/24/201627.2527.7027.2427.701,500
5/23/201627.2527.8227.2427.246,483
5/20/201627.2327.2327.2327.230
5/19/201627.2527.2527.2327.23200
5/18/201627.8528.5027.8527.953,065
5/17/201627.7328.6827.7028.052,212
5/16/201627.9027.9027.9027.900
5/13/201627.9027.9027.9027.900
5/12/201627.9027.9027.9027.90326
5/11/201627.4728.4527.4728.311,796
5/10/201628.3228.3228.3228.320
5/9/201628.3228.3228.3228.320
5/6/201628.3228.3228.3228.320
5/5/201628.3228.3228.3228.320
5/4/201628.3228.3228.3228.320
5/3/201627.7628.3227.7028.322,468
5/2/201628.5528.5528.5528.550
4/29/201628.5528.5528.5528.550
4/28/201628.5528.5528.5528.550
4/27/201628.5528.5528.5528.551,530
4/26/201630.1730.1730.1730.171,511
4/25/201628.7328.7328.7328.730
4/22/201628.7328.7328.7328.730
4/21/201628.7229.1928.5528.7310,832
4/20/201629.8529.8529.8529.85400
4/19/201628.6329.5528.5629.401,947
4/18/201628.5728.5728.5728.57100
4/15/201628.2928.2928.2928.290
4/14/201628.2928.2928.2928.290
4/13/201627.1228.2927.1228.293,551
4/12/201626.5626.6026.5626.60787
4/11/201627.6427.6427.6427.640
4/8/201627.6427.6827.3027.646,304
4/7/201627.3027.3027.3027.300
4/6/201627.3027.3027.3027.300
4/5/201626.4927.3026.3727.30903
4/4/201626.8626.8626.8626.86232
4/1/201628.5528.5528.5528.552,385
3/31/201628.4728.9628.4728.9619,121
3/30/201627.8127.8127.8127.810
3/29/201627.8127.8127.8127.810
3/28/201627.7627.8127.7627.816,384
3/24/201627.6127.6227.5327.621,243
3/23/201627.5127.6027.5127.60259
3/22/201627.8927.8927.8927.890
3/21/201627.8927.8927.8927.890
3/18/201627.8927.8927.8927.890
3/17/201627.8927.8927.8927.890
3/16/201627.3927.8927.3927.89684
3/15/201627.5427.6227.3627.622,750
3/14/201628.5728.5728.5728.570
3/11/201628.5728.5728.5728.57374
3/10/201627.7527.7527.7527.75252
3/9/201627.6927.6927.6927.690
3/8/201627.6927.6927.6927.690
3/7/201626.0927.7125.9227.695,886
3/4/201625.9427.0025.9427.00318
3/3/201627.4727.4727.4727.470
3/2/201627.4727.4727.4727.47458
3/1/201625.5025.5025.5025.500
2/29/201625.5025.5025.5025.50100
2/26/201625.5425.5425.5425.540
2/25/201625.5425.5425.5425.540
2/24/201625.5425.5425.5425.54238
2/23/201624.5424.5424.5424.540
2/22/201624.5424.5424.5424.540
2/19/201624.5424.5424.5424.540
2/18/201624.5424.5424.5424.540
2/17/201624.5424.5424.5424.540
2/16/201624.1024.5424.1024.54412
2/12/201625.1125.1125.1125.110
2/11/201625.1125.1125.1125.110
2/10/201625.1125.1125.1125.110
2/9/201625.1125.1125.1125.110
2/8/201625.2825.2825.1125.11227
2/5/201624.2024.2024.2024.200
2/4/201624.2024.2024.2024.20100
2/3/201626.2726.2726.1126.217,725
2/2/201626.8526.8526.8526.850
2/1/201626.8526.8526.8526.850
1/29/201626.8526.8526.8526.85465
1/28/201626.3326.3326.3326.330
1/27/201626.3326.3326.3326.33124
1/26/201624.4424.4424.4424.440
1/25/201626.2726.2724.4124.441,073
1/22/201624.6624.6624.6624.66540
1/21/201624.3124.3124.3124.310
1/20/201624.7824.7824.3124.31445
1/19/201624.6224.6224.6224.620
1/15/201624.6224.6224.6224.620
1/14/201625.4525.5024.6224.622,399
1/13/201624.9324.9324.9324.930
1/12/201624.9324.9324.9324.93100
1/11/201625.0825.0825.0825.080
1/8/201625.0825.0825.0825.080
1/7/201625.1225.1225.0825.08367
1/6/201625.7625.7625.7625.76257
1/5/201627.0227.0227.0227.02368
1/4/201628.1228.1228.1228.120
12/31/201528.1228.1228.1228.12201
  • Showing 1-100 of 1,067 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center