First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
77.77
+0.46 (0.60%)
Nov 26, 2025, 4:00 PM EST - Market closed
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 77.51 | 78.34 | 77.51 | 77.77 | 77.77 | 0.60% | 40,899 |
| Nov 25, 2025 | 75.79 | 77.44 | 75.79 | 77.31 | 77.31 | 2.29% | 22,066 |
| Nov 24, 2025 | 75.25 | 75.88 | 74.91 | 75.58 | 75.58 | 0.48% | 40,214 |
| Nov 21, 2025 | 73.55 | 75.55 | 73.38 | 75.22 | 75.22 | 2.91% | 86,147 |
| Nov 20, 2025 | 74.98 | 75.45 | 73.08 | 73.09 | 73.09 | -1.35% | 42,412 |
| Nov 19, 2025 | 73.99 | 74.35 | 73.75 | 74.09 | 74.09 | 0.22% | 29,019 |
| Nov 18, 2025 | 73.60 | 74.30 | 73.37 | 73.93 | 73.93 | -0.15% | 32,046 |
| Nov 17, 2025 | 75.28 | 75.30 | 73.71 | 74.04 | 74.04 | -1.92% | 91,156 |
| Nov 14, 2025 | 75.06 | 76.08 | 75.06 | 75.49 | 75.49 | -0.55% | 1,960,347 |
| Nov 13, 2025 | 77.24 | 77.35 | 75.78 | 75.91 | 75.91 | -1.85% | 26,498 |
| Nov 12, 2025 | 77.62 | 77.98 | 77.34 | 77.34 | 77.34 | 0.27% | 75,629 |
| Nov 11, 2025 | 77.28 | 77.45 | 76.89 | 77.13 | 77.13 | 0.03% | 60,375 |
| Nov 10, 2025 | 77.61 | 77.61 | 76.42 | 77.11 | 77.11 | 0.16% | 45,597 |
| Nov 7, 2025 | 75.75 | 77.03 | 75.61 | 76.99 | 76.99 | 1.01% | 34,449 |
| Nov 6, 2025 | 77.36 | 77.56 | 76.14 | 76.22 | 76.22 | -1.21% | 128,532 |
| Nov 5, 2025 | 76.58 | 77.51 | 76.49 | 77.15 | 77.15 | 0.49% | 99,417 |
| Nov 4, 2025 | 76.64 | 77.12 | 76.61 | 76.77 | 76.77 | -1.03% | 45,973 |
| Nov 3, 2025 | 78.13 | 78.13 | 77.24 | 77.57 | 77.57 | -0.81% | 41,534 |
| Oct 31, 2025 | 77.92 | 78.36 | 77.58 | 78.20 | 78.20 | 0.42% | 32,256 |
| Oct 30, 2025 | 78.36 | 79.26 | 77.84 | 77.87 | 77.87 | -1.24% | 39,288 |
| Oct 29, 2025 | 79.43 | 79.93 | 78.60 | 78.85 | 78.85 | -0.97% | 34,689 |
| Oct 28, 2025 | 80.25 | 80.25 | 79.59 | 79.62 | 79.62 | -0.49% | 130,772 |
| Oct 27, 2025 | 80.37 | 80.49 | 79.72 | 80.01 | 80.01 | 0.48% | 23,094 |
| Oct 24, 2025 | 80.25 | 80.29 | 79.63 | 79.63 | 79.63 | 0.53% | 21,726 |
| Oct 23, 2025 | 78.52 | 79.31 | 78.39 | 79.21 | 79.21 | 1.06% | 29,460 |
| Oct 22, 2025 | 79.69 | 79.93 | 78.38 | 78.38 | 78.38 | -1.91% | 29,589 |
| Oct 21, 2025 | 79.07 | 80.20 | 79.02 | 79.91 | 79.91 | 1.02% | 26,082 |
| Oct 20, 2025 | 78.78 | 79.20 | 78.78 | 79.11 | 79.11 | 1.13% | 18,733 |
| Oct 17, 2025 | 77.87 | 78.41 | 77.63 | 78.22 | 78.22 | 0.06% | 26,070 |
| Oct 16, 2025 | 78.96 | 79.12 | 77.97 | 78.17 | 78.17 | -0.18% | 36,243 |
| Oct 15, 2025 | 79.05 | 79.39 | 77.81 | 78.31 | 78.31 | -0.06% | 65,665 |
| Oct 14, 2025 | 76.22 | 78.76 | 76.22 | 78.35 | 78.35 | 1.69% | 26,170 |
| Oct 13, 2025 | 77.21 | 77.48 | 76.87 | 77.05 | 77.05 | 1.22% | 12,805 |
| Oct 10, 2025 | 78.85 | 79.03 | 76.12 | 76.12 | 76.12 | -3.03% | 20,278 |
| Oct 9, 2025 | 79.67 | 79.67 | 78.37 | 78.50 | 78.50 | -1.36% | 28,350 |
| Oct 8, 2025 | 78.88 | 79.68 | 78.46 | 79.58 | 79.58 | 1.29% | 29,895 |
| Oct 7, 2025 | 79.37 | 79.56 | 78.28 | 78.57 | 78.57 | -0.72% | 60,768 |
| Oct 6, 2025 | 79.38 | 79.45 | 78.56 | 79.14 | 79.14 | 0.34% | 23,532 |
| Oct 3, 2025 | 78.87 | 79.42 | 78.78 | 78.87 | 78.87 | 0.25% | 33,398 |
| Oct 2, 2025 | 78.34 | 78.70 | 78.16 | 78.67 | 78.67 | 0.73% | 16,114 |
| Oct 1, 2025 | 77.71 | 78.19 | 77.71 | 78.10 | 78.10 | 0.05% | 59,700 |
| Sep 30, 2025 | 77.63 | 78.09 | 77.27 | 78.06 | 78.06 | 0.41% | 20,667 |
| Sep 29, 2025 | 78.14 | 78.14 | 77.44 | 77.74 | 77.74 | 0.17% | 27,929 |
| Sep 26, 2025 | 77.03 | 77.61 | 77.03 | 77.61 | 77.61 | 1.25% | 28,607 |
| Sep 25, 2025 | 76.80 | 76.91 | 76.45 | 76.65 | 76.65 | -1.12% | 68,902 |
| Sep 24, 2025 | 78.48 | 78.50 | 77.52 | 77.52 | 77.36 | -0.96% | 14,889 |
| Sep 23, 2025 | 78.76 | 79.17 | 78.16 | 78.27 | 78.10 | -0.32% | 15,908 |
| Sep 22, 2025 | 78.26 | 78.60 | 78.00 | 78.52 | 78.35 | 0.05% | 35,373 |
| Sep 19, 2025 | 79.21 | 79.21 | 78.31 | 78.48 | 78.31 | -0.77% | 14,356 |
| Sep 18, 2025 | 78.60 | 79.23 | 78.46 | 79.09 | 78.92 | 1.16% | 21,341 |