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 (%)
Apr 30, 2020 21.90 21.90 21.78 21.78 217 +0.42(+1.95%)
Apr 29, 2020 21.36 21.36 21.36 21.36 139 +0.79(+3.85%)
Apr 28, 2020 20.84 20.84 20.57 20.57 1,258 +0.01(+0.03%)
Apr 27, 2020 20.65 20.65 20.57 20.57 127 +0.39(+1.95%)
Apr 24, 2020 20.17 20.17 20.17 20.17 101 +0.48(+2.43%)
Apr 23, 2020 19.69 19.69 19.69 19.69 113 -0.02(-0.10%)
Apr 22, 2020 19.71 19.71 19.71 19.71 0 +0.66(+3.47%)
Apr 21, 2020 19.00 19.05 18.88 19.05 967 -0.89(-4.47%)
Apr 20, 2020 19.94 19.94 19.94 19.94 20 -0.86(-4.12%)
Apr 17, 2020 20.80 20.80 20.80 20.80 101 +0.61(+3.02%)
Apr 16, 2020 20.19 20.19 20.19 20.19 6 +0.06(+0.28%)
Apr 15, 2020 20.14 20.14 20.14 20.14 0 -1.26(-5.90%)
Apr 14, 2020 21.40 21.40 21.40 21.40 22 +0.75(+3.65%)
Apr 13, 2020 20.46 20.64 20.46 20.64 1,475 -0.07(-0.36%)
Apr 09, 2020 20.72 20.72 20.72 20.72 0 +1.17(+6.00%)
Apr 08, 2020 19.47 19.58 19.47 19.54 8,790 +0.30(+1.58%)
Apr 07, 2020 19.24 19.24 19.24 19.24 8 -0.42(-2.12%)
Apr 06, 2020 19.66 19.66 19.66 19.66 14 +1.70(+9.45%)
Apr 03, 2020 18.17 18.17 17.96 17.96 2,036 -0.67(-3.62%)
Apr 02, 2020 18.16 18.67 18.16 18.63 34,254 +0.63(+3.47%)
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.