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

Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )

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 (%)
Mar 31, 2014 20.27 20.29 20.24 20.29 17,043 +0.28(+1.42%)
Mar 28, 2014 20.08 20.13 20.01 20.01 8,832 +0.17(+0.86%)
Mar 27, 2014 19.99 19.99 19.80 19.84 21,145 +0.07(+0.36%)
Mar 26, 2014 19.70 19.88 19.70 19.77 8,810 -0.08(-0.39%)
Mar 25, 2014 19.77 19.87 19.77 19.85 29,822 +0.25(+1.28%)
Mar 24, 2014 19.68 19.70 19.52 19.59 278,775 -0.13(-0.68%)
Mar 21, 2014 19.82 19.82 19.68 19.73 12,195 +0.15(+0.76%)
Mar 20, 2014 19.33 19.58 19.33 19.58 7,306 -0.06(-0.29%)
Mar 19, 2014 20.06 20.06 19.64 19.64 16,702 -0.29(-1.45%)
Mar 18, 2014 20.04 20.04 19.91 19.93 10,708 +0.11(+0.53%)
Mar 17, 2014 19.93 19.93 19.81 19.82 14,084 +0.30(+1.56%)
Mar 14, 2014 19.70 19.70 19.43 19.52 48,186 -0.19(-0.97%)
Mar 13, 2014 19.81 19.81 19.56 19.71 11,527 -0.10(-0.50%)
Mar 12, 2014 19.95 19.95 19.78 19.81 25,738 -0.28(-1.37%)
Mar 11, 2014 20.26 20.26 20.07 20.08 10,773 -0.09(-0.45%)
Mar 10, 2014 20.22 20.24 20.08 20.17 278,824 -0.13(-0.63%)
Mar 07, 2014 20.31 20.31 20.14 20.30 19,165 -0.23(-1.13%)
Mar 06, 2014 20.64 20.64 20.50 20.53 15,711 +0.31(+1.52%)
Mar 05, 2014 20.20 20.24 20.06 20.23 17,010 -0.05(-0.23%)
Mar 04, 2014 20.24 20.27 20.06 20.27 4,686 +0.20(+0.97%)
Mar 03, 2014 20.06 20.14 19.80 20.08 1,893,458 +0.13(+0.65%)
Feb 28, 2014 20.65 20.65 19.92 19.95 12,802 -0.16(-0.77%)
Feb 27, 2014 20.10 20.10 20.07 20.10 784 +0.22(+1.10%)
Feb 26, 2014 19.85 19.99 19.81 19.88 30,563 +0.04(+0.21%)
Feb 25, 2014 19.88 19.88 19.83 19.84 5,646 -0.07(-0.35%)
Feb 24, 2014 19.86 19.93 19.86 19.91 4,142 +0.11(+0.54%)
Feb 21, 2014 19.83 19.83 19.75 19.81 1,142 +0.06(+0.32%)
Feb 20, 2014 19.59 19.74 19.59 19.74 3,699 +0.01(+0.07%)
Feb 19, 2014 19.74 19.76 19.71 19.73 85,739 -0.06(-0.32%)
Feb 18, 2014 19.63 19.79 19.49 19.79 238,788 +0.13(+0.68%)
Feb 14, 2014 19.66 19.66 19.66 0 +0.36(+1.87%)
Feb 13, 2014 19.30 19.30 19.30 19.30 960 +0.04(+0.18%)
Feb 12, 2014 19.34 19.37 19.20 19.26 32,625 +0.14(+0.74%)
Feb 11, 2014 18.94 19.19 18.94 19.12 29,494 +0.42(+2.26%)
Feb 10, 2014 18.72 18.74 18.68 18.70 4,073 -0.10(-0.53%)
Feb 07, 2014 18.62 18.80 18.62 18.80 3,380 +0.20(+1.07%)
Feb 06, 2014 18.45 18.60 18.45 18.60 5,240 +0.34(+1.86%)
Feb 05, 2014 18.15 18.27 18.14 18.26 3,364 -0.13(-0.71%)
Feb 04, 2014 18.34 18.43 18.27 18.39 45,208 +0.42(+2.34%)
Feb 03, 2014 18.46 18.46 17.92 17.97 2,980,915 -0.59(-3.20%)
Jan 31, 2014 18.43 18.70 18.43 18.56 22,948 -0.20(-1.05%)
Jan 30, 2014 18.76 18.78 18.72 18.76 56,063 +0.30(+1.64%)
Jan 29, 2014 18.59 18.65 18.45 18.46 21,278 -0.33(-1.76%)
Jan 28, 2014 18.72 18.80 18.67 18.79 21,768 +0.24(+1.32%)
Jan 27, 2014 18.69 18.69 18.40 18.54 23,710 +0.24(+1.29%)
Jan 24, 2014 18.51 18.61 18.31 18.31 25,844 -0.57(-3.03%)
Jan 23, 2014 19.21 19.21 18.85 18.88 30,108 -0.59(-3.05%)
Jan 22, 2014 19.32 19.47 19.32 19.47 21,043 +0.07(+0.36%)
Jan 21, 2014 19.55 19.55 19.29 19.40 19,151 -0.01(-0.04%)
Jan 17, 2014 19.41 19.41 19.41 0 +0.03(+0.15%)
Jan 16, 2014 19.41 19.43 19.35 19.38 13,408 -0.13(-0.69%)
Jan 15, 2014 19.50 19.52 19.41 19.52 15,446 +0.04(+0.22%)
Jan 14, 2014 19.45 19.48 19.33 19.47 18,998 +0.11(+0.58%)
Jan 13, 2014 19.58 19.58 19.28 19.36 18,195 -0.28(-1.44%)
Jan 10, 2014 19.51 19.64 19.51 19.64 13,104 +0.33(+1.70%)
Jan 09, 2014 19.28 19.40 19.28 19.32 13,878 -0.14(-0.74%)
Jan 08, 2014 19.50 19.50 19.39 19.46 13,582 -0.03(-0.14%)
Jan 07, 2014 19.49 19.49 19.39 19.49 21,093 +0.18(+0.91%)
Jan 06, 2014 19.33 19.35 19.25 19.31 22,075 -0.13(-0.65%)
Jan 03, 2014 19.44 19.50 19.42 19.44 37,750 +0.02(+0.11%)
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.