Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Alphadex First Trust (NY: FAUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.07 27.07 27.07 0 -0.40(-1.47%)
Oct 29, 2020 27.43 27.60 27.23 27.47 9,046 +0.35(+1.30%)
Oct 28, 2020 27.25 27.25 27.12 27.12 2,414 -0.01(-0.02%)
Oct 27, 2020 27.13 27.13 27.13 27.13 22 -0.39(-1.40%)
Oct 26, 2020 27.58 27.58 27.44 27.52 347 -0.50(-1.80%)
Oct 23, 2020 28.02 28.02 28.02 28.02 101 +0.23(+0.83%)
Oct 22, 2020 27.68 27.79 27.68 27.79 1,639 +0.19(+0.68%)
Oct 21, 2020 27.64 27.64 27.60 27.60 101 -0.07(-0.25%)
Oct 20, 2020 27.67 27.67 27.67 27.67 1 +0.17(+0.60%)
Oct 19, 2020 27.50 27.50 27.50 27.50 3 -0.33(-1.18%)
Oct 16, 2020 27.83 27.83 27.83 27.83 0 -0.05(-0.17%)
Oct 15, 2020 27.88 27.88 27.88 27.88 1 -0.00(-0.00%)
Oct 14, 2020 27.88 27.88 27.88 27.88 0 +0.10(+0.37%)
Oct 13, 2020 27.77 27.77 27.77 27.77 7 -0.34(-1.22%)
Oct 12, 2020 28.12 28.12 28.12 28.12 6 +0.11(+0.40%)
Oct 09, 2020 28.00 28.12 28.00 28.01 305 +0.33(+1.19%)
Oct 08, 2020 27.68 27.68 27.68 27.68 50 +0.30(+1.10%)
Oct 07, 2020 27.24 27.37 27.16 27.37 210 +0.59(+2.20%)
Oct 06, 2020 27.09 27.09 26.79 26.79 1,570 -0.24(-0.89%)
Oct 05, 2020 27.07 27.07 27.02 27.02 966 +0.51(+1.93%)
Oct 02, 2020 26.46 26.51 26.44 26.51 203 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.