$31.27 +0.69 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSEARCA

Oct. 24, 2014 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAUS historical data

Date Open High Low Close Volume
8/12/201329.1529.1529.1529.150
8/9/201329.0729.2029.0729.153,800
8/8/201329.2129.2129.2129.210
8/7/201329.2129.2129.2129.210
8/6/201329.2129.2129.2129.210
8/5/201329.2129.2129.2129.210
8/2/201329.2129.2129.2129.210
8/1/201329.2129.2129.2129.210
7/31/201329.2129.2129.2129.210
7/30/201329.2129.2129.2129.210
7/29/201329.2129.2129.2129.210
7/26/201329.2129.2129.2129.210
7/25/201329.2129.2129.2129.210
7/24/201329.2129.2129.2129.210
7/23/201329.2129.2129.2129.210
7/22/201329.2129.2129.2129.210
7/19/201329.2129.2129.2129.210
7/18/201329.2129.2129.2129.210
7/17/201329.2129.2129.2129.210
7/16/201329.2129.2129.2129.210
7/15/201329.2129.2129.2129.210
7/12/201329.2129.2129.2129.210
7/11/201329.2129.2129.2129.21250
7/10/201328.9628.9628.9628.960
7/9/201328.9628.9628.9628.96400
7/8/201328.4228.5028.4228.50240
7/5/201328.2528.2528.2528.250
7/3/201328.2528.2528.2528.250
7/2/201328.2528.2528.2528.250
7/1/201328.2528.2528.2528.250
6/28/201328.2528.2528.2528.25800
6/27/201329.0829.3529.0629.227,900
6/26/201328.7528.8028.5228.697,300
6/25/201327.7027.7027.7027.700
6/24/201327.7027.7027.7027.70333
6/21/201328.1228.1228.1228.120
6/20/201328.5828.5827.9328.123,843
6/19/201330.0830.0829.9229.921,400
6/18/201330.0530.0530.0530.050
6/17/201330.0530.0530.0530.050
6/14/201330.1430.2129.9630.0515,823
6/13/201329.5129.8329.4829.779,700
6/12/201329.5629.6529.2829.2835,598
6/11/201329.9929.9929.9929.990
6/10/201329.9929.9929.9929.990
6/7/201329.9929.9929.9929.99100
6/6/201329.7030.1929.7030.19823
6/5/201331.5231.5231.5231.520
6/4/201331.5231.5231.5231.520
6/3/201331.5231.5231.5231.520
5/31/201331.5231.5231.5231.520
5/30/201331.5231.5231.5231.520
5/29/201331.5231.5231.5231.52140
5/28/201331.3031.3031.3031.30325
5/24/201332.4632.4632.4632.460
5/23/201332.3532.4632.3532.46280
5/22/201333.1033.1033.1033.10100
5/21/201333.1333.1333.1033.10356
5/20/201333.4233.4233.4233.420
5/17/201333.4233.4233.4233.420
5/16/201333.4233.4233.4233.42200
5/15/201333.6233.8033.4633.7526,485
5/14/201334.1034.1533.7733.8629,952
5/13/201334.1934.1934.1134.11736
5/10/201334.3934.3934.3934.390
5/9/201334.3934.3934.3934.390
5/8/201334.3934.3934.3934.390
5/7/201334.3734.3934.3734.39284
5/6/201334.6634.6634.6634.660
5/3/201334.6634.6634.6634.66148
5/2/201333.8033.8033.8033.80100
5/1/201334.4934.4934.4934.490
4/30/201334.8734.8734.4934.49300
4/29/201334.6134.6134.6134.61200
4/26/201334.2434.2434.2434.24200
4/25/201333.5533.5533.5533.550
4/24/201333.5533.5533.5533.550
4/23/201333.5533.5533.5533.55110
4/22/201333.0733.0733.0733.070
4/19/201333.0733.0733.0733.071,000
4/18/201332.8232.8232.8232.82420
4/17/201333.5933.5933.5933.590
4/16/201333.5933.5933.5933.590
4/15/201333.6933.6933.5533.59950
4/12/201334.4634.4634.4634.460
4/11/201334.4634.4634.4634.460
4/10/201334.4634.4634.4634.46307
4/9/201333.3233.3233.3233.320
4/8/201333.3233.3233.3233.320
4/5/201333.0833.3233.0833.32807
4/4/201333.5033.5233.4933.50530
4/3/201333.5033.5033.5033.50100
4/2/201334.0234.2934.0034.00700
4/1/201334.2434.2434.2434.240
3/28/201334.2734.2734.2434.24800
3/27/201334.1734.1734.1734.17175
3/26/201333.9033.9033.9033.90362
3/25/201333.4933.4933.4933.490
3/22/201333.4933.4933.4933.490
3/21/201333.6333.6333.4933.49575
  • Showing 301-400 of 672 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center