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 (%)
Aug 31, 2015 20.36 20.36 20.27 20.27 3,602 -0.24(-1.18%)
Aug 28, 2015 20.44 20.58 20.42 20.51 4,314 +0.00(+0.00%)
Aug 27, 2015 20.42 20.74 20.42 20.51 21,705 +0.53(+2.65%)
Aug 26, 2015 19.87 19.98 19.71 19.98 8,817 +0.54(+2.78%)
Aug 25, 2015 19.89 20.11 19.32 19.44 44,255 +0.68(+3.62%)
Aug 24, 2015 18.28 19.44 17.28 18.76 37,607 -0.87(-4.42%)
Aug 21, 2015 20.01 20.29 19.63 19.63 239,381 -0.63(-3.12%)
Aug 20, 2015 20.16 20.33 20.13 20.26 80,331 -0.48(-2.30%)
Aug 19, 2015 20.83 20.83 20.55 20.74 19,199 -0.19(-0.91%)
Aug 18, 2015 20.88 20.99 20.83 20.93 8,914 -0.34(-1.59%)
Aug 17, 2015 21.27 21.32 21.25 21.27 96,137 -0.10(-0.45%)
Aug 14, 2015 21.50 21.50 21.30 21.36 40,593 +0.02(+0.10%)
Aug 13, 2015 21.33 21.38 21.33 21.34 3,395 +0.10(+0.45%)
Aug 12, 2015 21.32 21.32 21.10 21.24 15,566 -0.26(-1.19%)
Aug 11, 2015 21.70 21.70 21.33 21.50 74,702 -0.73(-3.28%)
Aug 10, 2015 22.12 22.26 21.97 22.23 137,438 +0.33(+1.51%)
Aug 07, 2015 21.77 21.90 21.77 21.90 5,578 +0.06(+0.27%)
Aug 06, 2015 21.83 21.88 21.80 21.84 3,962 -0.21(-0.97%)
Aug 05, 2015 22.12 22.16 22.03 22.05 17,321 +0.04(+0.20%)
Aug 04, 2015 22.05 22.18 21.95 22.01 4,041 +0.29(+1.36%)
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.