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 (%)
Jan 31, 2020 30.87 30.87 30.81 30.81 300 -0.71(-2.25%)
Jan 30, 2020 31.52 31.52 31.52 31.52 5 -0.13(-0.41%)
Jan 29, 2020 31.65 31.65 31.65 31.65 6 -0.13(-0.42%)
Jan 28, 2020 31.78 31.78 31.78 31.78 110 -0.15(-0.46%)
Jan 27, 2020 32.03 32.03 31.88 31.93 611 -0.68(-2.08%)
Jan 24, 2020 32.76 32.76 32.50 32.61 2,700 -0.25(-0.77%)
Jan 23, 2020 32.86 32.86 32.86 32.86 20 -1.22(-3.58%)
Jan 22, 2020 33.43 34.08 33.33 34.08 2,290 +0.92(+2.76%)
Jan 21, 2020 33.15 33.16 33.15 33.16 311 -0.33(-0.99%)
Jan 17, 2020 33.50 33.50 33.50 33.50 0 -0.08(-0.24%)
Jan 16, 2020 33.56 33.58 33.55 33.58 5,570 +0.28(+0.83%)
Jan 15, 2020 33.40 33.42 33.30 33.30 1,310 +0.18(+0.53%)
Jan 14, 2020 33.12 33.12 33.12 33.12 20 +0.22(+0.65%)
Jan 13, 2020 32.91 32.91 32.91 32.91 3 +0.39(+1.19%)
Jan 10, 2020 32.52 32.52 32.52 32.52 0 +0.07(+0.21%)
Jan 09, 2020 32.45 32.53 32.41 32.45 3,837 +0.36(+1.11%)
Jan 08, 2020 32.09 32.09 32.09 32.09 3 +0.01(+0.05%)
Jan 07, 2020 32.08 32.08 32.08 32.08 86 -0.24(-0.73%)
Jan 06, 2020 32.27 32.32 32.27 32.32 164 +0.31(+0.97%)
Jan 03, 2020 32.11 32.16 32.00 32.00 1,100 -0.33(-1.01%)
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.