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%)
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.