First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)

FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	81.04	83.32	80.68	81.98	81.98	-0.64%	87,443
Apr 1, 2026	82.38	83.30	82.11	82.51	82.51	1.08%	105,940
Mar 31, 2026	80.12	82.17	79.79	81.63	81.63	3.42%	80,275
Mar 30, 2026	80.68	80.68	78.67	78.93	78.93	-1.21%	115,166
Mar 27, 2026	80.67	80.85	79.81	79.90	79.90	-1.58%	36,210
Mar 26, 2026	82.07	82.86	81.07	81.18	81.18	-2.24%	51,965
Mar 25, 2026	83.10	83.50	82.15	83.04	82.96	1.24%	81,277
Mar 24, 2026	80.66	82.51	80.61	82.02	81.94	0.74%	33,262
Mar 23, 2026	81.15	82.86	81.15	81.42	81.34	2.45%	162,523
Mar 20, 2026	80.81	80.81	78.88	79.47	79.39	-1.73%	114,509
Mar 19, 2026	80.41	81.32	79.91	80.87	80.79	-0.52%	197,898
Mar 18, 2026	82.35	82.77	81.29	81.29	81.21	-1.70%	24,780
Mar 17, 2026	82.71	83.29	82.30	82.70	82.62	0.68%	33,961
Mar 16, 2026	82.36	82.71	81.86	82.14	82.06	0.79%	46,144
Mar 13, 2026	82.55	82.60	81.32	81.50	81.42	-0.52%	62,933
Mar 12, 2026	83.40	83.59	81.85	81.93	81.85	-2.71%	43,439
Mar 11, 2026	84.43	84.63	83.80	84.21	84.12	-0.53%	125,173
Mar 10, 2026	85.18	86.01	84.54	84.66	84.57	-0.77%	44,376
Mar 9, 2026	83.80	85.49	82.33	85.31	85.22	0.54%	46,327
Mar 6, 2026	85.69	85.69	84.45	84.85	84.76	-2.55%	55,609
Mar 5, 2026	88.52	88.74	86.51	87.07	86.98	-2.26%	45,434
Mar 4, 2026	89.26	89.33	88.45	89.08	88.99	0.23%	78,491
Mar 3, 2026	88.51	89.25	86.98	88.88	88.79	-1.70%	34,247
Mar 2, 2026	89.07	90.75	88.89	90.42	90.33	-0.02%	104,592
Feb 27, 2026	89.75	90.44	89.35	90.44	90.35	-0.14%	79,971
Feb 26, 2026	90.18	90.68	89.35	90.57	90.48	0.64%	39,705
Feb 25, 2026	91.52	91.52	89.51	89.99	89.90	-1.06%	53,605
Feb 24, 2026	89.87	91.09	89.87	90.96	90.86	1.35%	70,903
Feb 23, 2026	90.97	91.22	89.38	89.74	89.65	-1.93%	63,638
Feb 20, 2026	90.82	92.30	90.60	91.51	91.42	0.48%	17,259
Feb 19, 2026	90.73	91.29	90.60	91.07	90.98	0.04%	46,730
Feb 18, 2026	90.74	91.64	90.74	91.03	90.94	0.52%	18,334
Feb 17, 2026	90.07	90.91	89.83	90.56	90.47	0.12%	32,905
Feb 13, 2026	89.75	90.93	89.39	90.45	90.36	0.78%	40,944
Feb 12, 2026	91.59	92.78	89.57	89.75	89.66	-1.47%	30,504
Feb 11, 2026	91.81	92.38	90.90	91.09	91.00	-0.11%	88,482
Feb 10, 2026	90.84	91.55	90.66	91.19	91.10	0.62%	34,056
Feb 9, 2026	90.49	90.83	90.08	90.63	90.54	-0.04%	39,695
Feb 6, 2026	88.70	90.74	88.70	90.67	90.58	3.16%	38,283
Feb 5, 2026	87.89	88.38	87.39	87.89	87.80	-0.91%	44,605
Feb 4, 2026	87.32	88.87	87.32	88.70	88.61	2.13%	109,750
Feb 3, 2026	86.33	87.63	85.75	86.85	86.76	0.51%	85,005
Feb 2, 2026	85.11	86.56	85.11	86.41	86.32	1.27%	40,506
Jan 30, 2026	85.28	85.79	84.62	85.33	85.24	-0.64%	56,306
Jan 29, 2026	86.17	86.25	85.13	85.88	85.79	0.12%	81,419
Jan 28, 2026	86.18	86.55	85.73	85.78	85.69	-0.57%	58,435
Jan 27, 2026	86.46	86.61	86.09	86.27	86.18	-0.32%	55,499
Jan 26, 2026	87.05	87.05	86.44	86.55	86.46	-0.43%	49,973
Jan 23, 2026	87.56	87.60	86.73	86.92	86.83	-0.88%	83,808
Jan 22, 2026	87.83	88.28	87.38	87.69	87.60	0.47%	181,951

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.