First Trust Industrials/Producer Durables AlphaDEX® Fund (FXR)

NYSE


Symbol	Exchange	Currency
FXR	NYSE	USD	Real-time
FXR	Mexico	MXN	Delayed

Currency in USD

Disclaimer

60.64

+0.08(+0.13%)

Real-time Data12:18:44

Day's Range

60.48

60.82

52 wk Range

50.58

62.11

FXR ETF Stock Price History

Assess comprehensive historical stock price data for FXR. This dataset provides a wealth of information, including the closing price, opening price, highest and lowest values, price change, and percentage change for the First Trust Industrials/Producer Durables AlphaDEX ETF within your specified date range. You have the flexibility to analyze this data across daily, weekly, or monthly time intervals. For a quick overview, the table also presents a summary of key statistics summarizing the performance over the selected date range.

Time Frame

Daily

Download Data

11/07/2023 - 12/07/2023

Date	Price	Open	High	Low	Vol.	Change %
12/07/2023	60.74	60.66	60.82	60.48	62.90K	+0.30%
12/06/2023	60.56	60.74	61.24	60.53	124.70K	+0.23%
12/05/2023	60.42	60.71	60.80	60.34	76.94K	-1.02%
12/04/2023	61.04	60.49	61.14	60.49	82.32K	+0.40%
12/01/2023	60.80	59.49	60.84	59.48	72.22K	+2.15%
11/30/2023	59.52	59.08	59.53	58.87	32.33K	+0.97%
11/29/2023	58.95	58.95	59.41	58.90	48.48K	+0.51%
11/28/2023	58.65	59.11	59.20	58.58	55.25K	-0.74%
11/27/2023	59.09	58.92	59.20	58.78	99.33K	-0.17%
11/24/2023	59.19	58.92	59.28	58.92	30.05K	+0.42%
11/22/2023	58.94	58.94	59.17	58.77	59.70K	+0.26%
11/21/2023	58.79	58.75	58.95	58.72	71.59K	-0.31%
11/20/2023	58.97	58.83	59.07	58.52	209.77K	+0.31%
11/17/2023	58.79	58.52	58.82	58.52	289.08K	+0.89%
11/16/2023	58.27	58.59	58.88	58.11	50.70K	-0.58%
11/15/2023	58.61	58.56	59.22	58.56	76.28K	+0.22%
11/14/2023	58.48	57.62	58.67	57.62	118.64K	+3.30%
11/13/2023	56.61	56.54	56.78	56.46	88.52K	-0.23%
11/10/2023	56.74	56.19	56.76	56.01	206.44K	+1.48%
11/09/2023	55.91	56.52	56.52	55.84	124.65K	-0.46%
11/08/2023	56.17	56.26	56.45	56.02	114.05K	+0.11%
11/07/2023	56.11	56.03	56.22	55.83	98.91K	-0.44%

Highest

61.24

Change %

7.77

Average

58.70

Difference

5.41

Lowest

55.83

Markets

US 30

36,119.40

+65.0

+0.18%

US 500

4,582.80

+33.5

+0.74%

Dow Jones

36,116.29

+61.86

+0.17%

S&P 500

4,582.50

+33.16

+0.73%

Nasdaq

14,331.08

+184.37

+1.30%

S&P 500 VIX

13.02

+0.05

+0.39%

Dollar Index

103.457

-0.651

-0.63%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	240.43	+0.44%	70.77M
AMD	126.10	+7.94%	67.45M
GOOGL	137.74	+5.94%	35.72M
AMZN	147.57	+2.11%	24.38M
AAPL	194.84	+1.31%	22.56M
NVDA	462.87	+1.72%	19.32M
MSFT	370.43	+0.44%	11.49M

Name	Last	Chg. %	Vol.
AMD	126.10	+7.94%	67.45M
WBA	23.05	+7.81%	16.05M
ALB	125.72	+6.27%	2.27M
KVUE	20.63	+6.39%	23.62M
GOOGL	137.74	+5.94%	35.72M
GOOG	139.19	+5.90%	23.53M
LUV	29.27	+4.59%	8.56M

Name	Last	Chg. %	Vol.
GNRC	119.27	-3.09%	572.26K
EW	67.34	-3.09%	3.25M
HES	132.59	-2.71%	3.11M
CEG	109.84	-2.48%	1.46M
PYPL	58.13	-2.34%	9.55M
ORLY	965.00	-2.05%	127.59K
EG	382.62	-1.99%	125.04K

Popular Searches

Please try another search

First Trust Industrials/Producer Durables AlphaDEX® Fund (FXR)

FXR ETF Stock Price History