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 (%)
May 31, 2019 28.06 28.06 28.06 28.06 0 +0.14(+0.51%)
May 30, 2019 28.12 28.12 27.91 27.91 217 -0.43(-1.52%)
May 29, 2019 28.34 28.34 28.34 0 -0.23(-0.82%)
May 28, 2019 28.58 28.58 28.58 0 +0.00(+0.00%)
May 24, 2019 28.58 28.58 28.58 0 +0.00(+0.00%)
May 23, 2019 28.58 28.58 28.58 0 -0.02(-0.08%)
May 22, 2019 28.60 28.60 28.60 28.60 1 +0.03(+0.10%)
May 21, 2019 28.57 28.57 28.57 28.57 0 +0.02(+0.07%)
May 20, 2019 28.55 28.55 28.55 28.55 0 +0.20(+0.72%)
May 17, 2019 28.35 28.35 28.35 28.35 0 -0.09(-0.31%)
May 16, 2019 28.44 28.44 28.44 28.44 0 +0.21(+0.73%)
May 15, 2019 28.23 28.23 28.23 28.23 0 +0.13(+0.48%)
May 14, 2019 28.10 28.10 28.10 28.10 0 +0.16(+0.57%)
May 13, 2019 27.94 27.94 27.94 27.94 0 -0.26(-0.94%)
May 10, 2019 28.20 28.20 28.20 28.20 0 +0.33(+1.19%)
May 09, 2019 27.87 27.87 27.87 27.87 1 +0.17(+0.62%)
May 08, 2019 27.70 27.70 27.70 27.70 0 -0.07(-0.24%)
May 07, 2019 27.77 27.77 27.77 27.77 96 -0.11(-0.40%)
May 06, 2019 27.88 27.88 27.88 27.88 0 -0.36(-1.27%)
May 03, 2019 28.24 28.24 28.24 28.24 0 +0.26(+0.92%)
May 02, 2019 27.94 27.98 27.94 27.98 1,201 -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.