First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
71.90
+0.38 (0.53%)
At close: May 29, 2025, 4:00 PM
71.90
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 72.05 | 72.05 | 71.32 | 71.90 | 71.90 | 0.53% | 55,116 |
| May 28, 2025 | 72.39 | 72.39 | 71.52 | 71.52 | 71.52 | -1.04% | 16,964 |
| May 27, 2025 | 71.67 | 72.28 | 71.35 | 72.27 | 72.27 | 2.29% | 29,272 |
| May 23, 2025 | 70.23 | 70.86 | 70.22 | 70.65 | 70.65 | -0.49% | 28,025 |
| May 22, 2025 | 70.67 | 71.40 | 70.52 | 71.00 | 71.00 | 0.08% | 68,872 |
| May 21, 2025 | 72.32 | 72.34 | 70.88 | 70.94 | 70.94 | -2.68% | 19,819 |
| May 20, 2025 | 73.24 | 73.37 | 72.66 | 72.89 | 72.89 | -0.69% | 47,502 |
| May 19, 2025 | 72.69 | 73.50 | 72.69 | 73.40 | 73.40 | -0.18% | 47,906 |
| May 16, 2025 | 72.79 | 73.58 | 72.79 | 73.53 | 73.53 | 1.16% | 80,213 |
| May 15, 2025 | 72.45 | 72.72 | 72.35 | 72.69 | 72.69 | 0.15% | 36,845 |
| May 14, 2025 | 73.03 | 73.03 | 72.50 | 72.58 | 72.58 | -0.72% | 72,498 |
| May 13, 2025 | 72.95 | 73.47 | 72.95 | 73.11 | 73.11 | 0.40% | 75,063 |
| May 12, 2025 | 72.28 | 73.05 | 72.15 | 72.82 | 72.82 | 4.42% | 69,242 |
| May 9, 2025 | 69.75 | 69.92 | 69.46 | 69.74 | 69.74 | 0.33% | 84,992 |
| May 8, 2025 | 68.65 | 70.01 | 68.64 | 69.51 | 69.51 | 2.22% | 59,580 |
| May 7, 2025 | 68.18 | 68.34 | 67.67 | 68.00 | 68.00 | -0.16% | 48,330 |
| May 6, 2025 | 68.12 | 68.75 | 68.03 | 68.11 | 68.11 | -0.82% | 37,231 |
| May 5, 2025 | 68.55 | 69.30 | 68.45 | 68.67 | 68.67 | -0.33% | 48,790 |
| May 2, 2025 | 68.23 | 69.12 | 68.23 | 68.90 | 68.90 | 2.10% | 57,198 |
| May 1, 2025 | 67.70 | 68.15 | 67.29 | 67.48 | 67.48 | 0.18% | 115,223 |
| Apr 30, 2025 | 66.49 | 67.55 | 66.03 | 67.36 | 67.36 | -0.05% | 41,703 |
| Apr 29, 2025 | 66.94 | 67.55 | 66.58 | 67.40 | 67.40 | 0.57% | 19,583 |
| Apr 28, 2025 | 67.58 | 67.58 | 66.46 | 67.01 | 67.01 | 0.21% | 27,595 |
| Apr 25, 2025 | 66.90 | 67.10 | 66.41 | 66.87 | 66.87 | -0.58% | 88,611 |
| Apr 24, 2025 | 65.58 | 67.30 | 65.39 | 67.26 | 67.26 | 2.41% | 57,147 |
| Apr 23, 2025 | 66.57 | 67.72 | 65.42 | 65.68 | 65.68 | 1.36% | 96,328 |
| Apr 22, 2025 | 63.97 | 64.98 | 63.86 | 64.80 | 64.80 | 2.50% | 46,539 |
| Apr 21, 2025 | 63.96 | 64.00 | 62.61 | 63.22 | 63.22 | -2.20% | 94,079 |
| Apr 17, 2025 | 64.49 | 65.10 | 64.23 | 64.64 | 64.64 | 0.39% | 71,110 |
| Apr 16, 2025 | 65.10 | 65.41 | 63.80 | 64.39 | 64.39 | -1.71% | 64,856 |
| 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 |