First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
65.51
-0.56 (-0.85%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 65.92 | 66.56 | 65.41 | 65.51 | 65.51 | -0.85% | 26,813 |
| Apr 14, 2025 | 66.37 | 66.43 | 65.33 | 66.07 | 66.07 | 0.99% | 30,101 |
| Apr 11, 2025 | 64.22 | 65.56 | 63.30 | 65.42 | 65.42 | 1.69% | 2,003,150 |
| Apr 10, 2025 | 65.26 | 65.40 | 62.73 | 64.33 | 64.33 | -3.71% | 65,248 |
| Apr 9, 2025 | 60.21 | 66.95 | 60.15 | 66.81 | 66.81 | 9.79% | 263,142 |
| Apr 8, 2025 | 64.40 | 64.40 | 60.02 | 60.85 | 60.85 | -2.12% | 137,251 |
| Apr 7, 2025 | 60.89 | 63.39 | 60.45 | 62.17 | 62.17 | -1.22% | 97,297 |
| Apr 4, 2025 | 63.89 | 64.23 | 61.63 | 62.94 | 62.94 | -4.90% | 338,577 |
| Apr 3, 2025 | 68.33 | 68.44 | 66.18 | 66.18 | 66.18 | -6.92% | 77,152 |
| Apr 2, 2025 | 69.25 | 71.15 | 69.25 | 71.10 | 71.10 | 1.44% | 32,878 |
| Apr 1, 2025 | 69.32 | 70.14 | 68.83 | 70.09 | 70.09 | 0.65% | 115,393 |
| Mar 31, 2025 | 68.56 | 69.95 | 68.06 | 69.64 | 69.64 | 0.45% | 79,581 |
| Mar 28, 2025 | 70.79 | 70.88 | 69.14 | 69.33 | 69.33 | -2.39% | 1,943,809 |
| Mar 27, 2025 | 71.22 | 71.50 | 70.60 | 71.03 | 71.03 | -0.49% | 51,387 |
| Mar 26, 2025 | 71.94 | 72.15 | 71.28 | 71.38 | 71.27 | -0.64% | 95,400 |
| Mar 25, 2025 | 71.99 | 72.36 | 71.42 | 71.84 | 71.73 | -0.29% | 35,043 |
| Mar 24, 2025 | 71.12 | 72.05 | 71.12 | 72.05 | 71.94 | 2.66% | 40,584 |
| Mar 21, 2025 | 70.04 | 70.28 | 69.53 | 70.18 | 70.07 | -0.87% | 22,487 |
| Mar 20, 2025 | 70.76 | 71.54 | 70.76 | 70.80 | 70.69 | -0.86% | 18,558 |
| Mar 19, 2025 | 70.52 | 71.71 | 70.52 | 71.41 | 71.30 | 1.38% | 85,836 |
| Mar 18, 2025 | 70.57 | 70.71 | 70.09 | 70.44 | 70.33 | -0.61% | 74,251 |
| Mar 17, 2025 | 69.84 | 71.17 | 69.84 | 70.87 | 70.76 | 1.30% | 48,856 |
| Mar 14, 2025 | 69.01 | 70.00 | 69.00 | 69.96 | 69.85 | 2.43% | 159,316 |
| Mar 13, 2025 | 69.31 | 69.39 | 67.99 | 68.30 | 68.19 | -1.71% | 68,263 |
| Mar 12, 2025 | 70.28 | 70.28 | 69.13 | 69.49 | 69.38 | -0.20% | 51,919 |
| Mar 11, 2025 | 70.48 | 70.49 | 69.22 | 69.63 | 69.52 | -1.23% | 85,994 |
| Mar 10, 2025 | 70.95 | 71.78 | 70.09 | 70.50 | 70.39 | -1.89% | 121,955 |
| Mar 7, 2025 | 71.08 | 72.01 | 70.38 | 71.86 | 71.75 | 0.79% | 33,025 |
| Mar 6, 2025 | 71.02 | 71.83 | 70.85 | 71.30 | 71.19 | -0.71% | 63,454 |
| Mar 5, 2025 | 70.92 | 72.02 | 70.75 | 71.81 | 71.70 | 1.76% | 29,298 |
| Mar 4, 2025 | 71.56 | 71.84 | 69.86 | 70.57 | 70.46 | -2.22% | 174,588 |
| Mar 3, 2025 | 74.23 | 74.40 | 71.93 | 72.17 | 72.06 | -2.43% | 92,436 |
| Feb 28, 2025 | 73.19 | 74.01 | 73.04 | 73.97 | 73.86 | 1.11% | 12,960 |
| Feb 27, 2025 | 74.02 | 74.13 | 73.13 | 73.16 | 73.05 | -1.01% | 23,839 |
| Feb 26, 2025 | 74.25 | 74.77 | 73.89 | 73.91 | 73.80 | 0.18% | 52,484 |
| Feb 25, 2025 | 73.44 | 74.07 | 72.98 | 73.78 | 73.67 | 0.72% | 118,881 |
| Feb 24, 2025 | 73.96 | 73.96 | 73.05 | 73.25 | 73.14 | -0.68% | 34,071 |
| Feb 21, 2025 | 76.03 | 76.03 | 73.49 | 73.75 | 73.64 | -2.77% | 32,740 |
| Feb 20, 2025 | 76.56 | 76.56 | 75.37 | 75.85 | 75.73 | -1.11% | 21,361 |
| Feb 19, 2025 | 77.13 | 77.13 | 76.57 | 76.70 | 76.58 | -1.12% | 27,313 |
| Feb 18, 2025 | 77.12 | 77.63 | 76.95 | 77.57 | 77.45 | 0.85% | 51,107 |
| Feb 14, 2025 | 76.69 | 77.01 | 76.58 | 76.92 | 76.80 | 0.77% | 84,685 |
| Feb 13, 2025 | 76.16 | 76.42 | 75.88 | 76.33 | 76.21 | 0.63% | 62,168 |
| Feb 12, 2025 | 75.65 | 76.16 | 75.43 | 75.85 | 75.73 | -1.25% | 32,229 |
| Feb 11, 2025 | 76.72 | 77.13 | 76.56 | 76.81 | 76.69 | -0.35% | 131,109 |
| Feb 10, 2025 | 77.42 | 77.42 | 76.86 | 77.08 | 76.96 | 0.12% | 41,700 |
| Feb 7, 2025 | 77.82 | 77.83 | 76.91 | 76.99 | 76.87 | -1.13% | 52,996 |
| Feb 6, 2025 | 78.17 | 78.25 | 77.36 | 77.87 | 77.75 | -0.04% | 34,691 |
| Feb 5, 2025 | 77.62 | 77.98 | 77.39 | 77.90 | 77.78 | 0.63% | 81,257 |
| Feb 4, 2025 | 77.36 | 77.61 | 77.33 | 77.41 | 77.29 | 0.14% | 42,193 |