First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)

FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	84.43	84.63	83.80	84.21	84.21	-0.53%	120,942
Mar 10, 2026	85.18	86.01	84.54	84.66	84.66	-0.77%	44,341
Mar 9, 2026	83.80	85.49	82.33	85.31	85.31	0.54%	46,327
Mar 6, 2026	85.69	85.69	84.45	84.85	84.85	-2.55%	55,609
Mar 5, 2026	88.52	88.74	86.51	87.07	87.07	-2.26%	45,434
Mar 4, 2026	89.26	89.33	88.45	89.08	89.08	0.23%	78,491
Mar 3, 2026	88.51	89.25	86.98	88.88	88.88	-1.70%	34,242
Mar 2, 2026	89.07	90.75	88.89	90.42	90.42	-0.02%	104,592
Feb 27, 2026	89.75	90.44	89.35	90.44	90.44	-0.14%	79,971
Feb 26, 2026	90.18	90.68	89.35	90.57	90.57	0.64%	39,705
Feb 25, 2026	91.52	91.52	89.51	89.99	89.99	-1.06%	53,605
Feb 24, 2026	89.87	91.09	89.87	90.96	90.96	1.35%	70,903
Feb 23, 2026	90.97	91.22	89.38	89.74	89.74	-1.93%	63,638
Feb 20, 2026	90.82	92.30	90.60	91.51	91.51	0.48%	17,259
Feb 19, 2026	90.73	91.29	90.60	91.07	91.07	0.04%	46,730
Feb 18, 2026	90.74	91.64	90.74	91.03	91.03	0.52%	18,334
Feb 17, 2026	90.07	90.91	89.83	90.56	90.56	0.12%	32,905
Feb 13, 2026	89.75	90.93	89.39	90.45	90.45	0.78%	40,944
Feb 12, 2026	91.59	92.78	89.57	89.75	89.75	-1.47%	30,504
Feb 11, 2026	91.81	92.38	90.90	91.09	91.09	-0.11%	88,482
Feb 10, 2026	90.84	91.55	90.66	91.19	91.19	0.62%	34,056
Feb 9, 2026	90.49	90.83	90.08	90.63	90.63	-0.04%	39,695
Feb 6, 2026	88.70	90.74	88.70	90.67	90.67	3.16%	38,248
Feb 5, 2026	87.89	88.38	87.39	87.89	87.89	-0.91%	44,605
Feb 4, 2026	87.32	88.87	87.32	88.70	88.70	2.13%	109,750
Feb 3, 2026	86.33	87.63	85.75	86.85	86.85	0.51%	85,005
Feb 2, 2026	85.11	86.56	85.11	86.41	86.41	1.27%	40,506
Jan 30, 2026	85.28	85.79	84.62	85.33	85.33	-0.64%	56,306
Jan 29, 2026	86.17	86.25	85.13	85.88	85.88	0.12%	81,419
Jan 28, 2026	86.18	86.55	85.73	85.78	85.78	-0.57%	58,435
Jan 27, 2026	86.46	86.61	86.09	86.27	86.27	-0.32%	55,499
Jan 26, 2026	87.05	87.05	86.44	86.55	86.55	-0.43%	49,973
Jan 23, 2026	87.56	87.60	86.73	86.92	86.92	-0.88%	83,808
Jan 22, 2026	87.83	88.28	87.38	87.69	87.69	0.47%	181,676
Jan 21, 2026	86.03	87.81	86.03	87.28	87.28	2.19%	113,050
Jan 20, 2026	86.06	86.49	85.33	85.41	85.41	-2.28%	93,000
Jan 16, 2026	87.46	87.64	87.28	87.40	87.40	0.09%	79,089
Jan 15, 2026	86.72	87.48	86.72	87.32	87.32	1.02%	67,043
Jan 14, 2026	85.95	86.47	85.57	86.44	86.44	0.49%	136,739
Jan 13, 2026	86.27	86.38	85.76	86.02	86.02	0.05%	163,949
Jan 12, 2026	85.53	86.16	85.39	85.98	85.98	0.17%	97,388
Jan 9, 2026	84.75	85.93	84.68	85.83	85.83	1.71%	273,915
Jan 8, 2026	83.04	84.66	83.04	84.39	84.39	1.64%	133,961
Jan 7, 2026	84.34	84.34	82.97	83.03	83.03	-1.61%	115,363
Jan 6, 2026	82.90	84.55	82.70	84.39	84.39	1.65%	116,046
Jan 5, 2026	81.46	83.42	81.46	83.02	83.02	2.00%	195,212
Jan 2, 2026	80.35	81.48	79.92	81.40	81.40	1.91%	435,687
Dec 31, 2025	80.70	80.70	79.87	79.87	79.87	-1.10%	48,328
Dec 30, 2025	80.97	81.06	80.69	80.76	80.76	-0.20%	54,571
Dec 29, 2025	81.31	81.31	80.78	80.92	80.92	-0.48%	21,629

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.