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 (%)
Apr 30, 2013 19.58 19.63 19.58 19.61 1,743 +0.03(+0.18%)
Apr 29, 2013 19.54 19.66 19.54 19.58 3,987 +0.23(+1.19%)
Apr 26, 2013 19.26 19.35 19.35 19.35 1,564 -0.16(-0.80%)
Apr 25, 2013 19.48 19.51 19.48 19.50 1,895 +0.23(+1.21%)
Apr 24, 2013 19.37 19.40 19.27 19.27 1,414 +0.08(+0.44%)
Apr 23, 2013 19.11 19.26 19.03 19.19 2,440 +0.19(+0.99%)
Apr 22, 2013 18.84 19.00 18.81 19.00 2,203 +0.20(+1.04%)
Apr 19, 2013 18.65 18.80 18.64 18.80 3,301 +0.16(+0.86%)
Apr 18, 2013 18.59 18.64 18.50 18.64 3,564 -0.13(-0.67%)
Apr 17, 2013 18.85 18.85 18.77 18.77 3,176 -0.19(-0.99%)
Apr 16, 2013 18.91 18.96 18.77 18.96 4,322 +0.40(+2.18%)
Apr 15, 2013 18.56 18.63 18.55 18.55 1,514 -0.31(-1.63%)
Apr 12, 2013 18.78 18.86 18.78 18.86 2,596 -0.30(-1.57%)
Apr 11, 2013 19.13 19.16 19.13 19.16 876 +0.02(+0.11%)
Apr 10, 2013 19.14 19.14 19.14 19.14 1,037 +0.11(+0.59%)
Apr 09, 2013 18.85 19.03 18.81 19.03 5,033 +0.37(+1.98%)
Apr 08, 2013 18.66 18.77 18.66 18.66 1,004 -0.08(-0.45%)
Apr 05, 2013 18.74 18.80 18.64 18.74 102,491 -0.40(-2.11%)
Apr 04, 2013 19.14 19.14 19.14 19.14 202 -0.08(-0.40%)
Apr 03, 2013 19.29 19.29 19.04 19.22 2,331 -0.13(-0.69%)
Apr 02, 2013 19.26 19.35 19.26 19.35 2,209 -0.02(-0.11%)
Apr 01, 2013 19.45 19.49 19.21 19.37 3,496 -0.10(-0.50%)
Mar 28, 2013 19.47 19.47 19.47 19.47 2,046 +0.02(+0.11%)
Mar 27, 2013 19.35 19.45 19.23 19.45 4,994 +0.03(+0.18%)
Mar 26, 2013 19.26 19.42 19.26 19.42 4,655 +0.47(+2.51%)
Mar 25, 2013 19.12 19.12 18.94 18.94 2,801 -0.17(-0.88%)
Mar 22, 2013 19.11 19.11 19.11 19.11 1,785 +0.08(+0.44%)
Mar 21, 2013 19.06 19.06 18.97 19.03 6,994 -0.14(-0.73%)
Mar 20, 2013 19.30 19.33 19.12 19.17 5,320 +0.04(+0.22%)
Mar 19, 2013 19.34 19.34 19.12 19.12 1,553 -0.20(-1.05%)
Mar 18, 2013 19.31 19.41 19.29 19.33 2,405 -0.11(-0.57%)
Mar 15, 2013 19.40 19.44 19.31 19.44 4,317 -0.21(-1.07%)
Mar 14, 2013 19.62 19.65 19.58 19.65 2,109 +0.02(+0.11%)
Mar 13, 2013 19.64 19.64 19.55 19.63 17,501 -0.01(-0.05%)
Mar 12, 2013 19.73 19.73 19.63 19.63 3,268 -0.27(-1.36%)
Mar 11, 2013 19.89 19.90 19.80 19.90 6,298 -0.01(-0.04%)
Mar 08, 2013 19.88 19.97 19.79 19.91 3,447 +0.01(+0.04%)
Mar 07, 2013 19.85 19.94 19.85 19.90 5,150 +0.08(+0.42%)
Mar 06, 2013 19.78 19.82 19.78 19.82 1,064 -0.06(-0.28%)
Mar 05, 2013 19.85 19.92 19.74 19.88 6,142 +0.20(+0.99%)
Mar 04, 2013 19.49 19.68 19.48 19.68 2,518 -0.20(-1.02%)
Mar 01, 2013 19.65 19.90 19.65 19.88 6,698 +0.06(+0.28%)
Feb 28, 2013 20.09 20.09 19.83 19.83 2,119 -0.05(-0.25%)
Feb 27, 2013 19.88 19.88 19.88 19.88 2,306 +0.40(+2.04%)
Feb 26, 2013 19.42 19.48 19.42 19.48 8,667 -0.21(-1.06%)
Feb 22, 2013 19.54 19.72 19.54 19.69 2,523 +0.07(+0.36%)
Feb 21, 2013 19.75 19.75 19.37 19.62 4,726 -0.13(-0.67%)
Feb 20, 2013 19.75 19.84 19.75 19.75 4,427 -0.15(-0.77%)
Feb 19, 2013 19.90 19.90 19.90 19.90 757 +0.08(+0.42%)
Feb 15, 2013 19.81 19.89 19.78 19.82 3,498 -0.04(-0.21%)
Feb 14, 2013 19.98 19.98 19.77 19.86 2,889 +0.09(+0.46%)
Feb 13, 2013 19.81 19.85 19.68 19.77 15,196 +0.13(+0.64%)
Feb 12, 2013 19.66 19.67 19.58 19.65 1,818 -0.01(-0.04%)
Feb 11, 2013 19.60 19.65 19.49 19.65 1,599 +0.03(+0.14%)
Feb 08, 2013 19.41 19.64 19.41 19.63 2,530 +0.20(+1.01%)
Feb 07, 2013 19.57 19.57 19.43 19.43 1,760 -0.12(-0.61%)
Feb 06, 2013 19.51 19.55 19.51 19.55 5,330 +0.15(+0.79%)
Feb 04, 2013 19.40 19.50 19.40 19.40 3,447 -0.40(-2.01%)
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.