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, 2014 18.43 18.70 18.43 18.56 22,948 -0.20(-1.05%)
Jan 30, 2014 18.76 18.78 18.72 18.76 56,063 +0.30(+1.64%)
Jan 29, 2014 18.59 18.65 18.45 18.46 21,278 -0.33(-1.76%)
Jan 28, 2014 18.72 18.80 18.67 18.79 21,768 +0.24(+1.32%)
Jan 27, 2014 18.69 18.69 18.40 18.54 23,710 +0.24(+1.29%)
Jan 24, 2014 18.51 18.61 18.31 18.31 25,844 -0.57(-3.03%)
Jan 23, 2014 19.21 19.21 18.85 18.88 30,108 -0.59(-3.05%)
Jan 22, 2014 19.32 19.47 19.32 19.47 21,043 +0.07(+0.36%)
Jan 21, 2014 19.55 19.55 19.29 19.40 19,151 -0.01(-0.04%)
Jan 17, 2014 19.41 19.41 19.41 0 +0.03(+0.15%)
Jan 16, 2014 19.41 19.43 19.35 19.38 13,408 -0.13(-0.69%)
Jan 15, 2014 19.50 19.52 19.41 19.52 15,446 +0.04(+0.22%)
Jan 14, 2014 19.45 19.48 19.33 19.47 18,998 +0.11(+0.58%)
Jan 13, 2014 19.58 19.58 19.28 19.36 18,195 -0.28(-1.44%)
Jan 10, 2014 19.51 19.64 19.51 19.64 13,104 +0.33(+1.70%)
Jan 09, 2014 19.28 19.40 19.28 19.32 13,878 -0.14(-0.74%)
Jan 08, 2014 19.50 19.50 19.39 19.46 13,582 -0.03(-0.14%)
Jan 07, 2014 19.49 19.49 19.39 19.49 21,093 +0.18(+0.91%)
Jan 06, 2014 19.33 19.35 19.25 19.31 22,075 -0.13(-0.65%)
Jan 03, 2014 19.44 19.50 19.42 19.44 37,750 +0.02(+0.11%)
Jan 02, 2014 19.71 19.73 19.40 19.42 22,524 -0.53(-2.65%)
Dec 31, 2013 19.95 19.95 19.95 0 +0.11(+0.57%)
Dec 30, 2013 19.68 19.83 19.68 19.83 18,364 +0.11(+0.57%)
Dec 27, 2013 19.77 19.77 19.60 19.72 25,113 +0.18(+0.90%)
Dec 26, 2013 19.50 19.64 19.50 19.55 21,517 -0.05(-0.27%)
Dec 24, 2013 19.70 19.73 19.60 19.60 16,337 +0.09(+0.46%)
Dec 23, 2013 19.55 19.55 19.42 19.51 15,892 +0.15(+0.77%)
Dec 20, 2013 19.45 19.45 19.30 19.36 17,796 +0.18(+0.96%)
Dec 19, 2013 19.26 19.27 19.18 19.18 40,230 -0.21(-1.09%)
Dec 18, 2013 19.15 19.50 19.15 19.39 12,383 +0.20(+1.02%)
Dec 17, 2013 19.34 19.34 19.19 19.19 19,502 -0.18(-0.94%)
Dec 16, 2013 19.33 19.38 19.33 19.38 20,421 +0.29(+1.54%)
Dec 13, 2013 19.02 19.13 19.02 19.08 24,829 +0.02(+0.12%)
Dec 12, 2013 19.17 19.17 18.93 19.06 15,116 -0.05(-0.26%)
Dec 11, 2013 19.17 19.21 19.05 19.11 31,009 -0.31(-1.59%)
Dec 10, 2013 19.41 19.43 19.26 19.42 28,146 +0.08(+0.44%)
Dec 09, 2013 19.48 19.48 19.33 19.33 23,235 -0.16(-0.83%)
Dec 06, 2013 19.51 19.52 19.33 19.50 30,485 +0.25(+1.31%)
Dec 05, 2013 19.30 19.34 19.19 19.24 29,563 -0.17(-0.87%)
Dec 04, 2013 19.37 19.41 19.24 19.41 20,925 -0.01(-0.07%)
Dec 03, 2013 19.46 19.50 19.31 19.43 17,022 +0.09(+0.45%)
Dec 02, 2013 19.75 19.75 19.31 19.34 37,162 -0.54(-2.70%)
Nov 29, 2013 19.89 19.89 19.81 19.87 28,127 +0.09(+0.46%)
Nov 27, 2013 19.79 19.80 19.61 19.78 26,193 +0.04(+0.18%)
Nov 26, 2013 19.40 19.75 19.40 19.75 37,206 +0.11(+0.57%)
Nov 25, 2013 19.74 19.74 19.61 19.64 18,741 -0.12(-0.60%)
Nov 22, 2013 19.55 19.78 19.55 19.76 32,207 +0.14(+0.71%)
Nov 21, 2013 19.69 19.69 19.57 19.62 24,364 -0.15(-0.77%)
Nov 20, 2013 19.94 19.94 19.69 19.77 28,903 -0.18(-0.92%)
Nov 19, 2013 20.06 20.06 19.86 19.95 22,356 -0.15(-0.73%)
Nov 18, 2013 19.98 20.15 19.97 20.10 20,011 +0.12(+0.60%)
Nov 15, 2013 19.93 20.03 19.92 19.98 40,145 +0.32(+1.61%)
Nov 14, 2013 19.44 19.66 19.44 19.66 15,631 +0.13(+0.68%)
Nov 12, 2013 19.56 19.56 19.53 19.53 22,081 -0.03(-0.13%)
Nov 11, 2013 19.64 19.64 19.56 19.56 34,332 -0.21(-1.04%)
Nov 08, 2013 19.73 19.76 19.63 19.76 28,009 +0.05(+0.25%)
Nov 07, 2013 20.02 20.02 19.69 19.71 18,097 -0.22(-1.13%)
Nov 06, 2013 20.02 20.02 19.92 19.94 15,592 +0.06(+0.32%)
Nov 05, 2013 19.90 19.90 19.76 19.87 16,259 -0.09(-0.46%)
Nov 04, 2013 19.91 19.97 19.85 19.97 24,561 -0.03(-0.14%)
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.