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 (%)
Feb 27, 2015 23.48 23.63 23.63 23.63 1,057 -0.07(-0.31%)
Feb 25, 2015 23.71 23.71 23.71 23.71 1,454 +0.26(+1.13%)
Feb 24, 2015 23.44 23.44 23.44 23.44 277 +0.09(+0.39%)
Feb 23, 2015 23.35 23.35 23.35 23.35 925 +0.82(+3.63%)
Feb 13, 2015 22.53 22.53 22.53 22.53 396 +0.42(+1.92%)
Feb 12, 2015 22.11 22.11 22.11 22.11 198 -0.08(-0.36%)
Feb 11, 2015 22.19 22.19 22.19 22.19 178 -0.12(-0.52%)
Feb 06, 2015 22.31 22.31 22.31 22.31 396 +0.61(+2.82%)
Jan 30, 2015 21.70 21.70 21.70 21.70 80 +0.05(+0.24%)
Jan 27, 2015 21.64 21.64 21.64 21.64 33 +0.09(+0.42%)
Jan 23, 2015 21.55 21.55 21.55 21.55 141 -0.53(-2.38%)
Jan 16, 2015 22.07 22.08 22.08 22.08 396 +0.11(+0.50%)
Jan 15, 2015 21.97 21.97 21.97 21.97 396 -0.23(-1.02%)
Jan 12, 2015 22.27 22.19 22.19 22.19 1,190 +0.35(+1.59%)
Jan 06, 2015 21.89 21.85 21.85 21.85 3,306 -0.02(-0.10%)
Jan 05, 2015 21.87 21.87 21.87 21.87 337 -0.08(-0.36%)
Jan 02, 2015 21.95 21.95 21.95 21.95 310 -0.09(-0.40%)
Dec 31, 2014 22.01 22.04 22.04 22.04 7,008 +0.12(+0.56%)
Dec 26, 2014 21.91 21.91 21.91 21.91 7 -0.05(-0.22%)
Dec 24, 2014 21.96 21.96 21.96 21.96 793 +0.08(+0.39%)
Dec 23, 2014 21.95 22.02 21.88 21.88 6,563 +0.36(+1.66%)
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.