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 (%)
Sep 30, 2014 21.56 21.70 21.50 21.59 35,721 -0.13(-0.59%)
Sep 29, 2014 21.85 21.85 21.59 21.72 525,106 -0.51(-2.31%)
Sep 26, 2014 22.08 22.25 22.06 22.23 42,445 +0.06(+0.26%)
Sep 25, 2014 22.22 22.30 22.06 22.18 23,820 -0.33(-1.47%)
Sep 24, 2014 22.36 22.52 22.28 22.51 75,784 +0.20(+0.91%)
Sep 23, 2014 22.63 22.63 22.24 22.31 37,931 +0.12(+0.52%)
Sep 22, 2014 22.25 22.25 22.06 22.19 30,797 -0.24(-1.05%)
Sep 19, 2014 22.59 22.59 22.37 22.43 52,012 -0.06(-0.28%)
Sep 18, 2014 22.55 22.55 22.43 22.49 36,770 -0.03(-0.13%)
Sep 17, 2014 22.45 22.64 22.36 22.52 186,984 -0.10(-0.46%)
Sep 16, 2014 22.23 22.70 22.23 22.62 226,407 +0.31(+1.39%)
Sep 15, 2014 22.50 22.50 22.29 22.31 118,886 -0.13(-0.57%)
Sep 12, 2014 22.61 22.61 22.42 22.44 38,762 -0.19(-0.85%)
Sep 11, 2014 22.55 22.67 22.52 22.63 46,341 -0.09(-0.38%)
Sep 10, 2014 22.64 22.74 22.56 22.72 17,279 +0.05(+0.22%)
Sep 09, 2014 22.83 22.85 22.62 22.67 112,831 -0.21(-0.93%)
Sep 08, 2014 22.96 23.12 22.83 22.88 26,056 -0.22(-0.96%)
Sep 05, 2014 23.13 23.11 23.10 22,803 -0.01(-0.03%)
Sep 04, 2014 23.29 23.29 23.03 23.11 22,557 -0.09(-0.40%)
Sep 03, 2014 23.21 23.32 23.20 23.20 25,235 +0.30(+1.31%)
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.