Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Alphadex First Trust (NY: FAUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 28.25 28.25 28.17 28.17 500 -0.12(-0.41%)
May 26, 2016 28.44 28.29 28.29 28.29 2,500 +0.10(+0.34%)
May 25, 2016 28.14 28.41 28.14 28.19 5,596 +0.49(+1.77%)
May 24, 2016 27.25 27.70 27.24 27.70 1,500 +0.46(+1.70%)
May 23, 2016 27.25 27.82 27.24 27.24 6,483 +0.01(+0.02%)
May 19, 2016 27.25 27.23 27.23 27.23 200 -0.72(-2.58%)
May 18, 2016 27.85 28.50 27.85 27.95 3,065 -0.10(-0.36%)
May 17, 2016 27.73 28.68 27.70 28.05 2,212 +0.15(+0.54%)
May 12, 2016 27.90 27.90 27.90 27.90 300 -0.41(-1.45%)
May 11, 2016 27.47 28.45 27.47 28.31 1,796 -0.01(-0.04%)
May 03, 2016 27.76 28.32 28.32 28.32 2,500 -0.23(-0.81%)
Apr 27, 2016 28.55 28.55 28.55 28.55 1,500 -1.62(-5.38%)
Apr 26, 2016 30.17 30.17 30.17 30.17 1,511 +1.44(+5.03%)
Apr 21, 2016 28.72 28.73 28.73 28.73 10,800 -1.12(-3.76%)
Apr 20, 2016 29.85 29.85 29.85 29.85 400 +0.45(+1.54%)
Apr 19, 2016 28.63 29.55 28.56 29.40 1,947 +0.83(+2.91%)
Apr 18, 2016 28.57 28.57 28.57 28.57 100 +0.28(+0.99%)
Apr 13, 2016 27.12 28.29 28.29 28.29 3,600 +1.69(+6.35%)
Apr 12, 2016 26.56 26.60 26.56 26.60 787 -1.04(-3.75%)
Apr 08, 2016 27.64 27.68 27.30 27.64 22 +0.34(+1.23%)
Apr 05, 2016 26.49 27.30 27.30 27.30 900 +0.44(+1.64%)
Apr 04, 2016 26.86 26.86 26.86 26.86 232 -1.69(-5.92%)
Apr 01, 2016 28.55 28.55 28.55 28.55 2,385 -0.41(-1.42%)
Mar 31, 2016 28.47 28.96 28.47 28.96 19,121 +1.15(+4.14%)
Mar 28, 2016 27.76 27.81 27.76 27.81 72 +0.20(+0.71%)
Mar 24, 2016 27.61 27.61 27.61 27.61 1,200 +0.01(+0.04%)
Mar 23, 2016 27.51 27.60 27.51 27.60 259 -0.29(-1.03%)
Mar 16, 2016 27.39 27.89 27.89 27.89 700 +0.27(+0.98%)
Mar 15, 2016 27.54 27.62 27.36 27.62 2,750 -0.96(-3.34%)
Mar 11, 2016 28.57 28.57 28.57 28.57 400 +0.83(+2.99%)
Mar 10, 2016 27.75 27.75 27.75 27.75 252 +0.05(+0.20%)
Mar 07, 2016 26.09 27.69 27.69 27.69 5,900 +0.69(+2.56%)
Mar 04, 2016 25.94 27.00 25.94 27.00 318 -0.47(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.