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

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$82.33

$85.49

5 DAY PERFORMANCE

-1.94%

1 MONTH PERFORMANCE

+2.43%

3 MONTH PERFORMANCE

-6.97%

6 MONTH PERFORMANCE

-1.00%

YEAR-TO-DATE PERFORMANCE

+6.76%

1 YEAR PERFORMANCE

+10.52%

First Trust Industrials/Producer Durables AlphaDEX Fund Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$89.41	$86.42 (-3.34%)	$89.60	$86.04	88.58 K	$1.83 B
11/04/2026	$89.65	$89.30 (-0.39%)	$90.04	$88.65	26.04 K	$1.89 B
11/03/2026	$89.09	$89.08 (-0.01%)	$89.80	$88.72	43.90 K	$1.88 B
11/02/2026	$87.78	$88.85 (1.22%)	$89.26	$87.78	83.10 K	$1.88 B
10/30/2026	$87.15	$86.96 (-0.22%)	$87.18	$86.32	34.80 K	$1.84 B
10/29/2026	$85.03	$87.16 (2.5%)	$87.16	$85.03	15.22 K	$1.84 B
10/28/2026	$84.84	$84.95 (0.13%)	$85.03	$84.44	43.70 K	$1.80 B
10/27/2026	$84.55	$84.63 (0.09%)	$84.63	$84.14	24.90 K	$1.79 B
10/26/2026	$84.17	$84.30 (0.15%)	$84.53	$84.17	43.30 K	$1.78 B
10/23/2026	$84.07	$83.90 (-0.2%)	$84.07	$82.99	24.40 K	$1.77 B
10/22/2026	$83.59	$84.86 (1.52%)	$84.86	$83.31	37.53 K	$1.79 B
10/21/2026	$84.22	$84.29 (0.08%)	$84.45	$83.91	87.00 K	$1.78 B
10/20/2026	$82.81	$83.73 (1.11%)	$83.94	$82.78	21.20 K	$1.77 B
10/19/2026	$83.30	$82.81 (-0.59%)	$83.30	$82.81	26.90 K	$1.75 B
10/16/2026	$83.52	$83.03 (-0.59%)	$83.91	$82.70	15.15 K	$1.75 B
10/15/2026	$81.95	$83.43 (1.81%)	$83.43	$81.95	19.53 K	$1.76 B
10/14/2026	$82.24	$81.94 (-0.36%)	$82.49	$81.24	31.50 K	$1.73 B
10/13/2026	$82.93	$82.76 (-0.2%)	$82.97	$82.20	23.10 K	$1.75 B
10/12/2026	$82.69	$82.44 (-0.3%)	$83.02	$82.44	34.20 K	$1.74 B
10/09/2026	$82.85	$82.69 (-0.19%)	$82.91	$82.41	41.82 K	$1.75 B
10/08/2026	$81.87	$82.69 (1%)	$82.69	$81.48	83.70 K	$1.75 B
10/07/2026	$83.28	$82.25 (-1.24%)	$83.28	$81.63	17.00 K	$1.74 B
10/06/2026	$83.62	$83.86 (0.29%)	$84.34	$83.62	20.60 K	$1.77 B
10/05/2026	$83.02	$83.25 (0.28%)	$83.75	$82.42	35.63 K	$1.76 B
10/02/2026	$83.65	$83.17 (-0.57%)	$83.77	$83.07	17.40 K	$1.76 B
10/01/2026	$81.92	$82.74 (1%)	$82.85	$81.51	73.40 K	$1.75 B
09/30/2026	$82.54	$81.46 (-1.31%)	$82.54	$81.46	18.80 K	$1.72 B
09/29/2026	$82.48	$82.18 (-0.36%)	$82.59	$81.74	33.22 K	$1.74 B
09/28/2026	$82.53	$82.17 (-0.44%)	$82.62	$81.94	10.40 K	$1.74 B
09/25/2026	$82.54	$83.19 (0.79%)	$83.45	$82.54	10.30 K	$1.76 B
09/24/2026	$82.82	$82.32 (-0.6%)	$82.82	$81.99	46.73 K	$1.74 B
09/23/2026	$83.65	$83.45 (-0.24%)	$84.09	$83.43	18.72 K	$1.76 B
09/22/2026	$84.07	$83.88 (-0.23%)	$84.07	$83.56	12.40 K	$1.77 B
09/21/2026	$83.98	$83.44 (-0.64%)	$83.98	$83.09	18.32 K	$1.76 B
09/18/2026	$83.54	$83.30 (-0.29%)	$83.54	$83.01	24.81 K	$1.76 B
09/17/2026	$84.81	$83.65 (-1.37%)	$84.81	$83.65	14.60 K	$1.77 B
09/16/2026	$84.12	$83.54 (-0.69%)	$84.34	$82.76	25.54 K	$1.77 B
09/15/2026	$84.32	$83.80 (-0.62%)	$84.32	$83.72	50.03 K	$1.77 B
09/14/2026	$84.10	$84.28 (0.21%)	$84.58	$83.82	10.10 K	$1.78 B
09/11/2026	$84.76	$85.04 (0.33%)	$85.22	$84.64	9.83 K	$1.80 B
09/10/2026	$83.99	$83.80 (-0.23%)	$84.30	$83.58	55.30 K	$1.77 B
09/09/2026	$85.80	$84.61 (-1.39%)	$85.92	$84.61	25.33 K	$1.79 B
09/08/2026	$86.92	$86.06 (-0.99%)	$86.92	$86.06	14.84 K	$1.82 B
09/04/2026	$86.32	$87.14 (0.95%)	$87.14	$86.32	19.10 K	$1.84 B
09/03/2026	$86.52	$86.67 (0.17%)	$86.75	$85.61	22.10 K	$1.83 B
09/02/2026	$85.53	$85.90 (0.43%)	$86.20	$85.31	18.73 K	$1.82 B
09/01/2026	$86.03	$85.30 (-0.85%)	$86.19	$85.23	33.03 K	$1.80 B
08/31/2026	$87.17	$86.68 (-0.56%)	$87.17	$86.56	14.43 K	$1.83 B
08/28/2026	$88.44	$87.50 (-1.06%)	$88.44	$87.33	74.50 K	$1.85 B
08/27/2026	$89.03	$88.51 (-0.58%)	$89.03	$88.35	11.32 K	$1.87 B
08/26/2026	$88.38	$88.84 (0.52%)	$89.33	$88.38	14.70 K	$1.88 B
08/25/2026	$89.41	$88.44 (-1.08%)	$89.41	$88.31	10.30 K	$1.87 B
08/24/2026	$89.16	$88.78 (-0.43%)	$89.16	$88.61	7.30 K	$1.88 B
08/21/2026	$89.68	$89.62 (-0.07%)	$89.68	$89.32	6.30 K	$1.89 B
08/20/2026	$89.21	$89.03 (-0.2%)	$89.78	$88.94	14.30 K	$1.88 B
08/19/2026	$90.24	$89.81 (-0.48%)	$90.38	$89.78	14.41 K	$1.90 B
08/18/2026	$90.80	$89.76 (-1.15%)	$90.80	$89.76	10.03 K	$1.90 B
08/17/2026	$91.92	$91.37 (-0.6%)	$91.92	$91.37	32.54 K	$1.93 B
08/14/2026	$91.77	$91.99 (0.24%)	$91.99	$91.77	9.50 K	$1.94 B
08/13/2026	$91.64	$91.77 (0.14%)	$91.92	$91.12	13.20 K	$1.94 B
08/12/2026	$91.69	$91.31 (-0.41%)	$91.69	$90.70	11.60 K	$1.93 B
08/11/2026	$90.93	$91.13 (0.22%)	$91.63	$90.93	12.20 K	$1.93 B
08/10/2026	$91.74	$90.72 (-1.11%)	$91.74	$90.72	24.00 K	$1.92 B
08/07/2026	$91.75	$91.70 (-0.05%)	$91.78	$91.50	13.93 K	$1.94 B
08/06/2026	$91.56	$91.04 (-0.57%)	$92.13	$91.04	10.00 K	$1.92 B
08/05/2026	$92.53	$91.66 (-0.94%)	$92.77	$91.63	15.03 K	$1.94 B