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 (%)
Jan 31, 2012 17.49 17.49 17.30 17.30 1,146 -0.40(-2.29%)
Jan 30, 2012 17.29 17.71 17.29 17.71 14,328 +0.52(+3.00%)
Jan 25, 2012 17.19 17.19 17.19 17.19 0 -0.15(-0.89%)
Jan 24, 2012 17.34 17.34 17.33 17.34 3,636 +0.18(+1.07%)
Jan 20, 2012 17.16 17.16 17.16 0 +0.36(+2.12%)
Jan 18, 2012 16.80 16.80 16.80 0 +0.45(+2.76%)
Jan 13, 2012 16.35 16.35 16.35 0 +0.05(+0.30%)
Jan 04, 2012 16.30 16.30 16.30 0 +0.38(+2.41%)
Dec 30, 2011 15.92 15.92 15.92 15.92 795 -0.17(-1.08%)
Dec 29, 2011 16.09 16.09 16.09 16.09 88,198 +0.06(+0.35%)
Dec 27, 2011 16.04 16.04 16.04 16.04 0 -0.10(-0.65%)
Dec 22, 2011 16.14 16.14 16.14 16.14 0 +0.41(+2.62%)
Dec 21, 2011 15.73 15.73 15.73 15.73 1,146 +0.27(+1.73%)
Dec 19, 2011 15.46 15.46 15.46 15.46 0 -0.52(-3.25%)
Dec 16, 2011 16.02 16.02 15.98 15.98 1,647 -0.36(-2.22%)
Dec 13, 2011 16.35 16.35 16.35 16.35 0 -0.43(-2.54%)
Dec 08, 2011 16.77 16.77 16.77 16.77 0 -0.20(-1.15%)
Dec 02, 2011 16.97 16.97 16.97 0 -0.39(-2.25%)
Nov 30, 2011 17.36 17.36 17.36 0 +0.91(+5.52%)
Nov 29, 2011 16.53 16.65 16.45 16.45 4,593 +0.22(+1.36%)
Nov 28, 2011 16.37 16.37 16.23 16.23 1,217 +0.48(+3.03%)
Nov 23, 2011 15.75 15.75 15.75 0 -1.01(-6.00%)
Nov 17, 2011 16.76 16.76 16.76 0 +0.01(+0.04%)
Nov 16, 2011 16.76 16.89 16.75 16.75 829 -0.40(-2.36%)
Nov 15, 2011 17.16 17.16 17.16 17.16 725 +0.38(+2.29%)
Nov 14, 2011 16.77 16.77 16.77 16.77 143 +0.00(+0.00%)
Nov 10, 2011 16.77 16.77 16.77 0 -0.27(-1.56%)
Nov 09, 2011 17.10 17.10 17.04 17.04 429 -0.48(-2.75%)
Nov 08, 2011 17.52 17.52 17.52 17.52 150 +0.06(+0.32%)
Nov 04, 2011 17.46 17.46 17.46 0 -0.12(-0.67%)
Nov 03, 2011 17.58 17.58 17.58 17.58 207 +0.75(+4.48%)
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.