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 (%)
Sep 30, 2016 24.90 24.90 24.90 24.90 119 +0.00(+0.00%)
Sep 29, 2016 24.90 24.90 24.90 24.90 347 +0.34(+1.39%)
Sep 28, 2016 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Sep 27, 2016 24.56 24.56 24.56 24.56 29 +0.00(+0.00%)
Sep 22, 2016 24.60 24.66 24.55 24.56 68 +0.71(+2.97%)
Sep 21, 2016 23.85 23.85 23.85 23.85 191 -0.29(-1.19%)
Sep 16, 2016 24.14 24.14 24.14 24.14 3,163 +0.22(+0.92%)
Sep 15, 2016 24.21 24.21 23.91 23.91 8,714 +0.14(+0.60%)
Sep 14, 2016 23.77 23.77 23.77 23.77 334 -0.91(-3.68%)
Sep 08, 2016 24.68 24.68 24.68 24.68 45 -0.39(-1.56%)
Sep 07, 2016 25.07 25.07 25.07 25.07 164 +0.07(+0.29%)
Aug 31, 2016 25.01 25.00 25.00 25.00 1,518 -0.07(-0.27%)
Aug 29, 2016 25.07 25.07 25.07 25.07 1,138 -0.72(-2.80%)
Aug 26, 2016 25.79 25.79 25.79 25.79 189 +0.10(+0.38%)
Aug 25, 2016 25.69 25.69 25.69 25.69 201 +0.20(+0.77%)
Aug 19, 2016 25.49 25.49 25.49 25.49 506 +0.03(+0.10%)
Aug 18, 2016 25.61 25.63 25.47 25.47 1,882 +0.26(+1.02%)
Aug 02, 2016 25.21 25.21 25.21 25.21 126 +0.00(+0.00%)
Jul 28, 2016 25.21 25.21 25.21 25.21 78 +0.77(+3.17%)
Jul 25, 2016 24.44 24.44 24.44 24.44 4,428 +0.12(+0.48%)
Jul 19, 2016 24.25 24.32 24.32 24.32 1,518 -0.33(-1.35%)
Jul 15, 2016 24.70 24.65 24.65 24.65 5,441 +0.08(+0.33%)
Jul 13, 2016 24.57 24.57 24.57 24.57 63 -0.40(-1.62%)
Jul 12, 2016 24.89 24.97 24.89 24.97 2,586 +0.88(+3.66%)
Jul 08, 2016 24.10 24.09 24.09 24.09 253 +0.28(+1.18%)
Jul 06, 2016 23.31 23.81 23.81 23.81 9,110 +0.50(+2.14%)
Jul 05, 2016 23.38 23.38 23.31 23.31 946 +0.02(+0.07%)
Jun 29, 2016 23.29 23.30 23.30 23.30 1,644 +0.75(+3.35%)
Jun 27, 2016 22.55 22.54 22.54 22.54 1,265 -0.67(-2.90%)
Jun 24, 2016 23.22 23.22 23.22 23.22 285 -0.11(-0.48%)
Jun 22, 2016 23.08 23.33 23.07 23.33 63 +0.86(+3.83%)
Jun 16, 2016 22.47 22.47 22.47 22.47 1,899 -0.87(-3.72%)
Jun 09, 2016 23.34 23.34 23.34 23.34 506 +0.02(+0.10%)
Jun 08, 2016 23.38 23.39 23.31 23.31 2,152 -0.23(-0.96%)
Jun 07, 2016 23.21 23.54 23.11 23.54 3,783 +0.61(+2.67%)
Jun 06, 2016 22.96 22.96 22.93 22.93 759 +0.32(+1.40%)
Jun 03, 2016 22.68 22.69 22.60 22.61 759 +0.32(+1.42%)
Jun 01, 2016 22.33 22.33 22.23 22.29 44 +0.05(+0.21%)
May 31, 2016 22.31 22.31 22.25 22.25 633 -0.09(-0.41%)
May 26, 2016 22.46 22.34 22.34 22.34 3,165 +0.08(+0.34%)
May 25, 2016 22.22 22.44 22.22 22.26 7,086 +0.39(+1.77%)
May 24, 2016 21.52 21.88 21.51 21.88 1,899 +0.37(+1.70%)
May 23, 2016 21.52 21.97 21.51 21.51 8,209 +0.00(+0.02%)
May 19, 2016 21.52 21.50 21.50 21.50 253 -0.57(-2.58%)
May 18, 2016 21.99 22.51 21.99 22.07 3,881 -0.08(-0.36%)
May 17, 2016 21.90 22.65 21.88 22.15 2,800 +0.12(+0.54%)
May 12, 2016 22.03 22.03 22.03 22.03 379 -0.32(-1.45%)
May 11, 2016 21.69 22.46 21.69 22.36 2,274 -0.01(-0.04%)
May 03, 2016 21.92 22.36 22.36 22.36 3,165 -0.18(-0.81%)
Apr 27, 2016 22.55 22.55 22.55 22.55 1,899 -1.28(-5.38%)
Apr 26, 2016 23.83 23.83 23.83 23.83 1,913 +1.14(+5.03%)
Apr 21, 2016 22.68 22.69 22.69 22.69 13,675 -0.89(-3.76%)
Apr 20, 2016 23.58 23.58 23.58 23.58 506 +0.36(+1.54%)
Apr 19, 2016 22.61 23.34 22.55 23.22 2,465 +0.66(+2.91%)
Apr 18, 2016 22.56 22.56 22.56 22.56 126 +0.22(+0.99%)
Apr 13, 2016 21.42 22.34 22.34 22.34 4,558 +1.33(+6.35%)
Apr 12, 2016 20.97 21.01 20.97 21.01 996 -0.82(-3.75%)
Apr 08, 2016 21.83 21.86 21.56 21.82 27 +0.27(+1.23%)
Apr 05, 2016 20.92 21.56 21.56 21.56 1,139 +0.35(+1.64%)
Apr 04, 2016 21.21 21.21 21.21 21.21 293 -1.33(-5.92%)
Apr 01, 2016 22.55 22.55 22.55 22.55 3,020 -0.32(-1.42%)
Mar 31, 2016 22.49 22.87 22.49 22.87 24,212 +0.91(+4.13%)
Mar 28, 2016 21.92 21.96 21.92 21.96 91 +0.15(+0.71%)
Mar 24, 2016 21.80 21.81 21.81 21.81 1,519 +0.01(+0.04%)
Mar 23, 2016 21.73 21.80 21.73 21.80 327 +0.08(+0.37%)
Mar 16, 2016 21.33 21.72 21.72 21.72 898 +0.21(+0.98%)
Mar 15, 2016 21.44 21.51 21.31 21.51 3,531 -0.74(-3.34%)
Mar 11, 2016 22.25 22.25 22.25 22.25 513 +0.65(+2.99%)
Mar 10, 2016 21.61 21.61 21.61 21.61 323 +0.04(+0.20%)
Mar 07, 2016 20.32 21.56 21.56 21.56 7,576 +0.54(+2.56%)
Mar 04, 2016 20.20 21.03 20.20 21.03 408 -0.37(-1.72%)
Mar 02, 2016 21.39 21.39 21.39 21.39 642 +1.54(+7.73%)
Feb 29, 2016 19.86 19.86 19.86 19.86 141 -0.03(-0.15%)
Feb 24, 2016 19.89 19.89 19.89 19.89 25 +0.78(+4.07%)
Feb 16, 2016 18.77 19.11 19.11 19.11 513 -0.44(-2.27%)
Feb 08, 2016 19.69 19.55 19.55 19.55 256 +0.71(+3.76%)
Feb 04, 2016 18.85 18.85 18.85 18.85 47 -1.57(-7.67%)
Feb 03, 2016 20.46 20.46 20.33 20.41 9,920 -0.50(-2.38%)
Jan 29, 2016 20.91 20.91 20.91 20.91 642 +0.40(+1.97%)
Jan 27, 2016 20.50 20.50 20.50 20.50 242 +1.47(+7.73%)
Jan 25, 2016 20.46 19.03 19.03 19.03 1,412 -0.17(-0.90%)
Jan 22, 2016 19.20 19.20 19.20 19.20 693 +0.28(+1.46%)
Jan 20, 2016 19.30 18.93 18.93 18.93 513 -0.24(-1.27%)
Jan 14, 2016 19.82 19.86 19.17 19.17 5 -0.24(-1.25%)
Jan 12, 2016 19.41 19.41 19.41 19.41 128 -0.12(-0.59%)
Jan 07, 2016 19.56 19.53 19.53 19.53 513 -0.53(-2.64%)
Jan 06, 2016 20.06 20.06 20.06 20.06 330 -0.98(-4.65%)
Jan 05, 2016 21.04 21.04 21.04 21.04 472 -0.86(-3.92%)
Dec 31, 2015 21.90 21.90 21.90 21.90 69 +0.96(+4.57%)
Dec 30, 2015 20.94 20.94 20.94 20.94 526 +1.07(+5.41%)
Dec 28, 2015 20.98 21.82 19.87 19.87 3 -1.71(-7.94%)
Dec 24, 2015 21.82 21.58 21.58 21.58 898 +0.55(+2.59%)
Dec 23, 2015 21.03 21.04 21.03 21.03 929 +0.48(+2.36%)
Dec 22, 2015 20.48 20.55 20.48 20.55 898 +0.32(+1.60%)
Dec 21, 2015 20.30 20.30 20.22 20.22 770 -0.04(-0.18%)
Dec 18, 2015 20.33 20.33 20.26 20.26 664 -1.12(-5.25%)
Dec 09, 2015 20.66 21.58 20.66 21.38 62 +0.23(+1.10%)
Dec 08, 2015 21.61 21.61 21.05 21.15 3,716 -0.49(-2.28%)
Dec 07, 2015 20.87 21.65 20.87 21.65 1,826 +0.69(+3.28%)
Dec 04, 2015 20.96 20.96 20.96 20.96 236 -0.07(-0.35%)
Dec 03, 2015 21.07 21.07 21.03 21.03 352 -0.13(-0.61%)
Dec 02, 2015 21.16 21.16 21.16 21.16 463 -0.27(-1.27%)
Dec 01, 2015 21.37 21.47 21.36 21.43 3,278 +0.50(+2.40%)
Nov 30, 2015 21.13 21.13 20.93 20.93 3,737 -0.01(-0.06%)
Nov 27, 2015 20.93 20.94 20.93 20.94 1,346 -0.48(-2.24%)
Nov 24, 2015 21.13 21.42 21.42 21.42 2,977 +0.20(+0.95%)
Nov 23, 2015 21.12 21.22 21.10 21.22 2,972 -0.25(-1.19%)
Nov 20, 2015 21.44 21.67 21.35 21.48 6,495 +0.21(+0.98%)
Nov 19, 2015 21.23 21.33 21.23 21.27 1,158 +0.52(+2.49%)
Nov 18, 2015 20.58 20.75 20.56 20.75 2,598 +0.21(+1.02%)
Nov 17, 2015 20.49 20.54 20.49 20.54 517 +0.12(+0.57%)
Nov 12, 2015 20.39 20.43 20.43 20.43 8,284 -0.02(-0.08%)
Nov 11, 2015 20.39 20.44 20.39 20.44 811 +0.20(+0.99%)
Nov 10, 2015 20.19 20.24 20.17 20.24 6,052 +0.15(+0.77%)
Nov 09, 2015 20.08 20.22 20.08 20.09 3,044 -0.85(-4.05%)
Nov 04, 2015 20.88 20.93 20.88 20.93 12 +0.01(+0.07%)
Nov 03, 2015 20.92 20.92 20.92 20.92 353 +0.09(+0.45%)
Nov 02, 2015 20.83 20.83 20.83 20.83 436 -0.34(-1.59%)
Oct 27, 2015 21.35 21.16 21.16 21.16 1,035 -0.33(-1.56%)
Oct 26, 2015 21.54 21.54 21.46 21.50 1,297 -0.08(-0.36%)
Oct 23, 2015 21.58 21.58 21.58 21.58 129 +0.24(+1.12%)
Oct 22, 2015 21.34 21.04 21.04 21.34 129 +0.30(+1.43%)
Oct 21, 2015 21.04 21.04 21.04 21.04 129 -0.09(-0.44%)
Oct 20, 2015 21.03 21.13 21.03 21.13 7,394 -0.02(-0.07%)
Oct 19, 2015 21.11 21.15 21.03 21.14 21,287 -0.31(-1.44%)
Oct 15, 2015 21.45 21.45 21.45 21.45 75 +0.90(+4.36%)
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.