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 (%)
Jun 30, 2017 26.35 26.35 26.35 0 -0.34(-1.27%)
Jun 28, 2017 26.69 26.69 26.69 0 +0.12(+0.45%)
Jun 26, 2017 26.57 5 +0.46(+1.74%)
Jun 22, 2017 26.12 26.12 26.12 0 +0.44(+1.69%)
Jun 21, 2017 25.91 25.91 25.68 25.68 896 -0.73(-2.76%)
Jun 20, 2017 26.67 26.67 26.38 26.41 1,620 -0.57(-2.13%)
Jun 19, 2017 26.98 26.98 26.98 26.98 676 +0.26(+0.97%)
Jun 14, 2017 26.72 72 +0.36(+1.36%)
Jun 13, 2017 26.43 26.43 26.37 26.37 588 +0.86(+3.38%)
Jun 12, 2017 25.50 25.50 25.50 25.50 138 -0.65(-2.49%)
Jun 07, 2017 26.15 17 +0.05(+0.17%)
Jun 05, 2017 26.11 29 +0.52(+2.04%)
May 31, 2017 25.59 25.59 25.59 0 -0.64(-2.42%)
May 22, 2017 26.22 26.22 26.22 0 +0.31(+1.21%)
May 19, 2017 25.82 25.91 25.82 25.91 433 +0.60(+2.38%)
May 18, 2017 25.31 25.31 25.31 25.31 236 -0.05(-0.21%)
May 17, 2017 25.13 25.36 25.13 25.36 839 -0.41(-1.60%)
May 11, 2017 25.77 25.77 25.77 0 -0.42(-1.62%)
May 10, 2017 26.20 26.20 26.20 26.20 236 -0.02(-0.08%)
May 02, 2017 26.22 3 -0.10(-0.37%)
Apr 25, 2017 26.32 200 +0.41(+1.59%)
Apr 24, 2017 26.32 26.32 25.90 25.90 1,013 +0.05(+0.18%)
Apr 21, 2017 25.86 25.86 25.86 25.86 206 +0.06(+0.25%)
Apr 19, 2017 25.79 25.79 25.79 0 +0.09(+0.36%)
Apr 18, 2017 25.70 25.70 25.70 25.70 419 -0.60(-2.27%)
Apr 12, 2017 26.30 2 -0.31(-1.16%)
Apr 10, 2017 26.61 112 +0.20(+0.75%)
Apr 04, 2017 26.41 26.41 26.41 0 +0.04(+0.14%)
Mar 28, 2017 26.37 22 +0.15(+0.57%)
Mar 27, 2017 26.21 26.23 26.21 26.23 1,973 +0.24(+0.93%)
Mar 23, 2017 25.99 25.99 25.99 0 -0.34(-1.29%)
Mar 21, 2017 26.32 2 +0.56(+2.18%)
Mar 20, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Mar 15, 2017 25.76 1 +0.53(+2.09%)
Mar 14, 2017 25.24 25.24 25.24 25.24 286 -0.50(-1.94%)
Mar 13, 2017 25.74 25.74 25.74 25.74 612 +0.02(+0.06%)
Mar 09, 2017 25.72 51 -0.14(-0.55%)
Mar 08, 2017 25.86 25.86 25.86 25.86 773 +0.01(+0.05%)
Mar 07, 2017 25.72 25.85 25.72 25.85 1,292 +0.12(+0.47%)
Mar 03, 2017 25.73 25.73 25.73 0 -0.00(-0.01%)
Feb 28, 2017 25.73 76 +0.17(+0.66%)
Feb 27, 2017 25.55 25.56 25.55 25.56 679 -0.34(-1.32%)
Feb 24, 2017 25.85 25.90 25.72 25.90 1,698 +0.94(+3.78%)
Jan 30, 2017 24.96 13 -0.28(-1.10%)
Jan 27, 2017 25.24 25.24 25.24 25.24 119 -0.06(-0.23%)
Jan 26, 2017 25.29 25.29 25.29 25.29 299 +0.82(+3.35%)
Jan 20, 2017 24.48 197 -0.13(-0.54%)
Jan 18, 2017 24.61 24.61 24.61 0 +0.46(+1.90%)
Jan 05, 2017 24.15 24.15 24.15 0 +0.62(+2.63%)
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%)
Oct 03, 2016 24.89 24.89 24.89 24.89 1 -0.01(-0.02%)
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%)
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.