First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
78.82
-1.08 (-1.35%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 79.62 | 79.65 | 78.82 | 78.82 | 78.82 | -1.35% | 53,804 |
| Sep 11, 2025 | 78.61 | 79.91 | 78.61 | 79.90 | 79.90 | 1.91% | 15,270 |
| Sep 10, 2025 | 78.46 | 78.93 | 78.15 | 78.40 | 78.40 | 0.13% | 19,602 |
| Sep 9, 2025 | 79.20 | 79.20 | 78.06 | 78.30 | 78.30 | -1.52% | 17,870 |
| Sep 8, 2025 | 79.77 | 79.77 | 79.23 | 79.51 | 79.51 | -0.15% | 13,376 |
| Sep 5, 2025 | 79.69 | 80.05 | 78.84 | 79.63 | 79.63 | 0.49% | 12,792 |
| Sep 4, 2025 | 78.25 | 79.29 | 78.07 | 79.24 | 79.24 | 1.50% | 39,732 |
| Sep 3, 2025 | 78.56 | 78.56 | 77.72 | 78.07 | 78.07 | -0.51% | 77,460 |
| Sep 2, 2025 | 78.20 | 78.48 | 77.94 | 78.47 | 78.47 | -0.98% | 24,071 |
| Aug 29, 2025 | 79.90 | 79.94 | 79.04 | 79.25 | 79.25 | -0.60% | 45,583 |
| Aug 28, 2025 | 80.15 | 80.15 | 79.31 | 79.73 | 79.73 | -0.07% | 18,356 |
| Aug 27, 2025 | 79.58 | 79.98 | 79.58 | 79.79 | 79.79 | 0.07% | 72,576 |
| Aug 26, 2025 | 79.39 | 79.87 | 79.39 | 79.74 | 79.74 | 0.52% | 85,375 |
| Aug 25, 2025 | 79.88 | 79.93 | 79.32 | 79.32 | 79.32 | -0.92% | 24,561 |
| Aug 22, 2025 | 78.00 | 80.47 | 78.00 | 80.06 | 80.06 | 3.18% | 36,009 |
| Aug 21, 2025 | 77.15 | 77.74 | 77.15 | 77.59 | 77.59 | 0.08% | 22,210 |
| Aug 20, 2025 | 78.25 | 78.25 | 77.31 | 77.53 | 77.53 | -1.07% | 20,130 |
| Aug 19, 2025 | 78.18 | 78.84 | 78.17 | 78.37 | 78.37 | 0.29% | 14,502 |
| Aug 18, 2025 | 78.07 | 78.28 | 78.07 | 78.14 | 78.14 | 0.18% | 20,253 |
| Aug 15, 2025 | 78.80 | 78.80 | 77.98 | 78.00 | 78.00 | -0.80% | 13,764 |
| Aug 14, 2025 | 78.76 | 78.82 | 78.19 | 78.63 | 78.63 | -1.31% | 14,099 |
| Aug 13, 2025 | 78.70 | 79.68 | 78.42 | 79.68 | 79.68 | 1.87% | 20,271 |
| Aug 12, 2025 | 76.79 | 78.23 | 76.75 | 78.21 | 78.21 | 2.36% | 20,298 |
| Aug 11, 2025 | 76.81 | 76.97 | 76.16 | 76.41 | 76.41 | -0.44% | 15,448 |
| Aug 8, 2025 | 77.28 | 77.28 | 76.65 | 76.75 | 76.75 | -0.07% | 32,544 |
| Aug 7, 2025 | 77.58 | 77.58 | 76.59 | 76.80 | 76.80 | -0.07% | 46,953 |
| Aug 6, 2025 | 77.40 | 77.40 | 76.65 | 76.85 | 76.85 | -0.38% | 11,793 |
| Aug 5, 2025 | 77.10 | 77.31 | 76.55 | 77.14 | 77.14 | 0.44% | 72,389 |
| Aug 4, 2025 | 76.30 | 76.82 | 76.24 | 76.80 | 76.80 | 1.22% | 13,499 |
| Aug 1, 2025 | 76.08 | 76.16 | 74.90 | 75.88 | 75.88 | -1.74% | 41,075 |
| Jul 31, 2025 | 77.46 | 77.82 | 77.00 | 77.22 | 77.22 | -0.64% | 17,702 |
| Jul 30, 2025 | 78.50 | 78.59 | 77.42 | 77.72 | 77.72 | -0.96% | 22,268 |
| Jul 29, 2025 | 79.25 | 79.35 | 78.33 | 78.47 | 78.47 | -0.78% | 31,565 |
| Jul 28, 2025 | 79.53 | 79.53 | 78.95 | 79.09 | 79.09 | -0.52% | 21,302 |
| Jul 25, 2025 | 78.92 | 79.50 | 78.65 | 79.50 | 79.50 | 1.55% | 36,938 |
| Jul 24, 2025 | 78.46 | 78.94 | 78.23 | 78.29 | 78.29 | -0.46% | 18,600 |
| Jul 23, 2025 | 78.02 | 78.74 | 78.02 | 78.65 | 78.65 | 1.50% | 19,326 |
| Jul 22, 2025 | 76.21 | 77.57 | 76.21 | 77.49 | 77.49 | 1.67% | 23,254 |
| Jul 21, 2025 | 77.18 | 77.23 | 76.22 | 76.22 | 76.22 | -0.90% | 53,110 |
| Jul 18, 2025 | 77.49 | 77.49 | 76.50 | 76.91 | 76.91 | -0.37% | 13,451 |
| Jul 17, 2025 | 76.28 | 77.34 | 76.28 | 77.20 | 77.20 | 1.57% | 20,190 |
| Jul 16, 2025 | 75.96 | 76.13 | 75.24 | 76.01 | 76.01 | 0.49% | 26,184 |
| Jul 15, 2025 | 77.07 | 77.07 | 75.64 | 75.64 | 75.64 | -1.51% | 19,998 |
| Jul 14, 2025 | 76.73 | 76.96 | 76.57 | 76.80 | 76.80 | -0.01% | 17,702 |
| Jul 11, 2025 | 77.14 | 77.15 | 76.79 | 76.81 | 76.81 | -1.06% | 61,099 |
| Jul 10, 2025 | 77.11 | 78.03 | 77.11 | 77.63 | 77.63 | 0.71% | 59,684 |
| Jul 9, 2025 | 76.87 | 77.12 | 76.31 | 77.08 | 77.08 | 0.75% | 22,870 |
| Jul 8, 2025 | 76.27 | 76.80 | 76.21 | 76.51 | 76.51 | 0.51% | 15,353 |
| Jul 7, 2025 | 76.41 | 76.83 | 75.63 | 76.12 | 76.12 | -0.87% | 26,531 |
| Jul 3, 2025 | 76.63 | 76.86 | 76.63 | 76.79 | 76.79 | 0.44% | 52,257 |