Skip to main content
logo
First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
84.39
+1.36 (1.64%)
At close: Jan 8, 2026, 4:00 PM EST
84.39
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:10 PM EST

FXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202683.0484.6683.0484.3984.391.64%133,961
Jan 7, 202684.3484.3482.9783.0383.03-1.61%115,363
Jan 6, 202682.9084.5582.7084.3984.391.65%116,046
Jan 5, 202681.4683.4281.4683.0283.022.00%195,212
Jan 2, 202680.3581.4879.9281.4081.401.91%435,687
Dec 31, 202580.7080.7079.8779.8779.87-1.10%48,328
Dec 30, 202580.9781.0680.6980.7680.76-0.20%54,571
Dec 29, 202581.3181.3180.7880.9280.92-0.48%21,629
Dec 26, 202581.2381.3681.0381.3181.31-0.10%16,283
Dec 24, 202581.1981.5281.1681.3981.390.25%30,596
Dec 23, 202581.1281.4180.9581.1881.18-0.24%42,618
Dec 22, 202580.8181.4980.8181.3881.381.19%38,301
Dec 19, 202580.0180.5480.0080.4280.420.63%29,665
Dec 18, 202579.9680.4579.7279.9279.920.74%66,112
Dec 17, 202580.1580.5979.2379.3379.33-1.06%90,464
Dec 16, 202580.4280.5979.7080.1880.18-0.27%44,637
Dec 15, 202581.4081.4080.1780.4080.40-0.53%316,115
Dec 12, 202581.8181.8880.5480.8380.83-1.17%9,524,653
Dec 11, 202580.6781.8680.6781.7981.621.19%1,547,538
Dec 10, 202578.5781.1378.5780.8380.663.06%1,136,279
Dec 9, 202578.7779.1878.4278.4378.27-0.63%30,111
Dec 8, 202579.4779.5078.8078.9378.76-0.45%35,502
Dec 5, 202579.2079.5978.9379.2979.120.13%57,553
Dec 4, 202579.2779.5078.7979.1979.020.42%25,986
Dec 3, 202577.9078.9677.8578.8678.691.35%47,502
Dec 2, 202578.1478.1477.5777.8177.650.19%60,692
Dec 1, 202577.4578.5377.4577.6677.50-0.54%738,899
Nov 28, 202577.9978.4277.9578.0877.920.40%15,076
Nov 26, 202577.5178.3477.5177.7777.610.60%40,899
Nov 25, 202575.7977.4475.7977.3177.152.29%22,066
Nov 24, 202575.2575.8874.9175.5875.420.48%40,214
Nov 21, 202573.5575.5573.3875.2275.062.91%86,147
Nov 20, 202574.9875.4573.0873.0972.94-1.35%42,412
Nov 19, 202573.9974.3573.7574.0973.930.22%29,019
Nov 18, 202573.6074.3073.3773.9373.77-0.15%32,046
Nov 17, 202575.2875.3073.7174.0473.88-1.92%91,156
Nov 14, 202575.0676.0875.0675.4975.33-0.55%1,960,347
Nov 13, 202577.2477.3575.7875.9175.75-1.85%26,498
Nov 12, 202577.6277.9877.3477.3477.180.27%75,629
Nov 11, 202577.2877.4576.8977.1376.970.03%60,375
Nov 10, 202577.6177.6176.4277.1176.950.16%45,597
Nov 7, 202575.7577.0375.6176.9976.831.01%34,449
Nov 6, 202577.3677.5676.1476.2276.05-1.21%128,532
Nov 5, 202576.5877.5176.4977.1576.990.49%99,417
Nov 4, 202576.6477.1276.6176.7776.61-1.03%45,973
Nov 3, 202578.1378.1377.2477.5777.41-0.81%41,534
Oct 31, 202577.9278.3677.5878.2078.040.42%32,256
Oct 30, 202578.3679.2677.8477.8777.71-1.24%39,288
Oct 29, 202579.4379.9378.6078.8578.68-0.97%34,689
Oct 28, 202580.2580.2579.5979.6279.45-0.49%130,772