First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)

NYSEARCA: FXR · Real-Time Price · USD

82.25

-1.61 (-1.92%)

At close: Oct 7, 2026, 4:00 PM EDT

82.25

0.00 (0.00%)

After-hours: Oct 7, 2026, 6:30 PM EDT

FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	83.28	83.28	81.63	82.25	82.25	-1.92%	16,976
Oct 6, 2026	83.62	84.34	83.62	83.86	83.86	0.73%	20,584
Oct 5, 2026	83.02	83.75	82.42	83.25	83.25	0.10%	35,621
Oct 2, 2026	83.65	83.77	83.07	83.17	83.17	0.52%	17,389
Oct 1, 2026	81.92	82.85	81.51	82.74	82.74	1.57%	73,354
Sep 30, 2026	82.54	82.54	81.46	81.46	81.46	-0.88%	18,763
Sep 29, 2026	82.48	82.59	81.74	82.18	82.18	0.01%	33,215
Sep 28, 2026	82.53	82.62	81.94	82.17	82.17	-1.22%	10,370
Sep 25, 2026	82.54	83.45	82.54	83.19	83.19	1.05%	10,264
Sep 24, 2026	82.82	82.82	81.99	82.32	82.32	-1.06%	46,733
Sep 23, 2026	83.65	84.09	83.43	83.45	83.20	-0.51%	18,718
Sep 22, 2026	84.07	84.07	83.56	83.88	83.63	0.53%	12,354
Sep 21, 2026	83.98	83.98	83.09	83.44	83.19	0.17%	18,319
Sep 18, 2026	83.54	83.54	83.01	83.30	83.05	-0.42%	24,810
Sep 17, 2026	84.81	84.81	83.65	83.65	83.40	0.14%	14,588
Sep 16, 2026	84.12	84.34	82.76	83.54	83.29	-0.32%	25,543
Sep 15, 2026	84.32	84.32	83.73	83.80	83.55	-0.57%	50,032
Sep 14, 2026	84.10	84.58	83.82	84.28	84.03	-0.89%	10,068
Sep 11, 2026	84.76	85.22	84.64	85.04	84.79	1.48%	9,834
Sep 10, 2026	83.99	84.30	83.58	83.80	83.55	-0.96%	55,297
Sep 9, 2026	85.80	85.92	84.61	84.61	84.36	-1.68%	25,325
Sep 8, 2026	86.92	86.92	86.06	86.06	85.81	-1.24%	14,840
Sep 4, 2026	86.32	87.14	86.32	87.14	86.88	0.54%	19,082
Sep 3, 2026	86.52	86.75	85.61	86.67	86.41	0.90%	22,077
Sep 2, 2026	85.53	86.20	85.31	85.90	85.65	0.70%	18,734
Sep 1, 2026	86.03	86.19	85.23	85.30	85.05	-1.59%	33,034
Aug 31, 2026	87.17	87.17	86.56	86.68	86.42	-0.94%	14,433
Aug 28, 2026	88.44	88.44	87.33	87.50	87.24	-1.14%	74,503
Aug 27, 2026	89.03	89.03	88.35	88.51	88.25	-0.37%	11,324
Aug 26, 2026	88.38	89.33	88.38	88.84	88.58	0.46%	14,682
Aug 25, 2026	89.41	89.41	88.31	88.44	88.17	-0.39%	10,283
Aug 24, 2026	89.16	89.16	88.61	88.78	88.52	-0.94%	7,262
Aug 21, 2026	89.68	89.68	89.32	89.62	89.36	0.66%	6,273
Aug 20, 2026	89.21	89.78	88.94	89.03	88.77	-0.87%	14,283
Aug 19, 2026	90.24	90.38	89.78	89.81	89.55	0.06%	14,414
Aug 18, 2026	90.80	90.80	89.76	89.76	89.50	-1.76%	10,032
Aug 17, 2026	91.92	91.92	91.37	91.37	91.10	-0.68%	32,540
Aug 14, 2026	91.77	91.99	91.77	91.99	91.72	0.24%	9,493
Aug 13, 2026	91.64	91.92	91.12	91.77	91.50	0.50%	13,189
Aug 12, 2026	91.69	91.69	90.70	91.31	91.04	0.20%	11,589
Aug 11, 2026	90.93	91.63	90.93	91.13	90.86	0.45%	12,177
Aug 10, 2026	91.74	91.74	90.72	90.72	90.46	-1.07%	23,966
Aug 7, 2026	91.75	91.78	91.50	91.70	91.43	0.72%	13,928
Aug 6, 2026	91.56	92.13	91.04	91.04	90.77	-0.68%	10,004
Aug 5, 2026	92.53	92.77	91.63	91.66	91.39	-0.66%	15,029
Aug 4, 2026	90.49	92.27	90.39	92.27	92.00	2.32%	45,454
Aug 3, 2026	88.89	90.26	88.89	90.18	89.91	2.18%	27,249
Jul 31, 2026	88.85	88.90	87.69	88.26	88.00	-0.02%	17,263
Jul 30, 2026	88.52	88.60	87.11	88.28	88.02	1.06%	23,381
Jul 29, 2026	89.46	89.46	87.27	87.36	87.10	-2.87%	18,971