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 (%)
Dec 30, 2016 23.53 2 +0.42(+1.83%)
Dec 20, 2016 23.11 23.11 23.11 0 -1.16(-4.77%)
Dec 12, 2016 24.27 24.27 24.27 0 +0.42(+1.77%)
Dec 08, 2016 23.84 3 -0.21(-0.87%)
Dec 07, 2016 24.34 24.34 24.05 24.05 7,916 +0.62(+2.64%)
Dec 02, 2016 23.43 23.43 23.43 0 +0.04(+0.18%)
Nov 30, 2016 23.39 23.39 23.39 0 +0.18(+0.77%)
Nov 22, 2016 23.21 23.21 23.21 0 +0.10(+0.44%)
Nov 18, 2016 23.11 23.11 23.11 0 +0.18(+0.80%)
Nov 17, 2016 23.01 23.01 22.51 22.93 6,959 -0.45(-1.92%)
Nov 16, 2016 23.38 23.38 23.38 23.38 781 -0.45(-1.89%)
Nov 15, 2016 23.79 23.83 23.79 23.83 2,723 -0.01(-0.03%)
Nov 10, 2016 23.83 22 -0.61(-2.50%)
Nov 09, 2016 24.44 24.44 24.44 24.44 226 -0.18(-0.72%)
Nov 08, 2016 24.62 24.62 24.62 24.62 1,121 +0.86(+3.61%)
Nov 03, 2016 23.76 84 -0.04(-0.17%)
Oct 27, 2016 23.80 23.80 23.80 0 -0.20(-0.82%)
Oct 26, 2016 23.96 24.00 23.96 24.00 302 -0.09(-0.38%)
Oct 11, 2016 24.09 24.09 24.09 24.09 69 -0.61(-2.47%)
Oct 06, 2016 24.70 24.70 24.70 24.70 249 -0.19(-0.76%)
Oct 05, 2016 24.89 24.89 24.89 24.89 175 -0.00(-0.01%)
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.