First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
79.29
+0.10 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
79.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.20 | 79.59 | 78.93 | 79.29 | 79.29 | 0.13% | 57,553 |
| Dec 4, 2025 | 79.27 | 79.50 | 78.79 | 79.19 | 79.19 | 0.42% | 25,986 |
| Dec 3, 2025 | 77.90 | 78.96 | 77.85 | 78.86 | 78.86 | 1.35% | 47,502 |
| Dec 2, 2025 | 78.14 | 78.14 | 77.57 | 77.81 | 77.81 | 0.19% | 60,692 |
| Dec 1, 2025 | 77.45 | 78.53 | 77.45 | 77.66 | 77.66 | -0.54% | 738,899 |
| Nov 28, 2025 | 77.99 | 78.42 | 77.95 | 78.08 | 78.08 | 0.40% | 15,076 |
| Nov 26, 2025 | 77.51 | 78.34 | 77.51 | 77.77 | 77.77 | 0.60% | 40,899 |
| Nov 25, 2025 | 75.79 | 77.44 | 75.79 | 77.31 | 77.31 | 2.29% | 22,066 |
| Nov 24, 2025 | 75.25 | 75.88 | 74.91 | 75.58 | 75.58 | 0.48% | 40,214 |
| Nov 21, 2025 | 73.55 | 75.55 | 73.38 | 75.22 | 75.22 | 2.91% | 86,147 |
| Nov 20, 2025 | 74.98 | 75.45 | 73.08 | 73.09 | 73.09 | -1.35% | 42,412 |
| Nov 19, 2025 | 73.99 | 74.35 | 73.75 | 74.09 | 74.09 | 0.22% | 29,019 |
| Nov 18, 2025 | 73.60 | 74.30 | 73.37 | 73.93 | 73.93 | -0.15% | 32,046 |
| Nov 17, 2025 | 75.28 | 75.30 | 73.71 | 74.04 | 74.04 | -1.92% | 91,156 |
| Nov 14, 2025 | 75.06 | 76.08 | 75.06 | 75.49 | 75.49 | -0.55% | 1,960,347 |
| Nov 13, 2025 | 77.24 | 77.35 | 75.78 | 75.91 | 75.91 | -1.85% | 26,498 |
| Nov 12, 2025 | 77.62 | 77.98 | 77.34 | 77.34 | 77.34 | 0.27% | 75,629 |
| Nov 11, 2025 | 77.28 | 77.45 | 76.89 | 77.13 | 77.13 | 0.03% | 60,375 |
| Nov 10, 2025 | 77.61 | 77.61 | 76.42 | 77.11 | 77.11 | 0.16% | 45,597 |
| Nov 7, 2025 | 75.75 | 77.03 | 75.61 | 76.99 | 76.99 | 1.01% | 34,449 |
| Nov 6, 2025 | 77.36 | 77.56 | 76.14 | 76.22 | 76.22 | -1.21% | 128,532 |
| Nov 5, 2025 | 76.58 | 77.51 | 76.49 | 77.15 | 77.15 | 0.49% | 99,417 |
| Nov 4, 2025 | 76.64 | 77.12 | 76.61 | 76.77 | 76.77 | -1.03% | 45,973 |
| Nov 3, 2025 | 78.13 | 78.13 | 77.24 | 77.57 | 77.57 | -0.81% | 41,534 |
| Oct 31, 2025 | 77.92 | 78.36 | 77.58 | 78.20 | 78.20 | 0.42% | 32,256 |
| Oct 30, 2025 | 78.36 | 79.26 | 77.84 | 77.87 | 77.87 | -1.24% | 39,288 |
| Oct 29, 2025 | 79.43 | 79.93 | 78.60 | 78.85 | 78.85 | -0.97% | 34,689 |
| Oct 28, 2025 | 80.25 | 80.25 | 79.59 | 79.62 | 79.62 | -0.49% | 130,772 |
| Oct 27, 2025 | 80.37 | 80.49 | 79.72 | 80.01 | 80.01 | 0.48% | 23,094 |
| Oct 24, 2025 | 80.25 | 80.29 | 79.63 | 79.63 | 79.63 | 0.53% | 21,726 |
| Oct 23, 2025 | 78.52 | 79.31 | 78.39 | 79.21 | 79.21 | 1.06% | 29,460 |
| Oct 22, 2025 | 79.69 | 79.93 | 78.38 | 78.38 | 78.38 | -1.91% | 29,589 |
| Oct 21, 2025 | 79.07 | 80.20 | 79.02 | 79.91 | 79.91 | 1.02% | 26,082 |
| Oct 20, 2025 | 78.78 | 79.20 | 78.78 | 79.11 | 79.11 | 1.13% | 18,733 |
| Oct 17, 2025 | 77.87 | 78.41 | 77.63 | 78.22 | 78.22 | 0.06% | 26,070 |
| Oct 16, 2025 | 78.96 | 79.12 | 77.97 | 78.17 | 78.17 | -0.18% | 36,243 |
| Oct 15, 2025 | 79.05 | 79.39 | 77.81 | 78.31 | 78.31 | -0.06% | 65,665 |
| Oct 14, 2025 | 76.22 | 78.76 | 76.22 | 78.35 | 78.35 | 1.69% | 26,170 |
| Oct 13, 2025 | 77.21 | 77.48 | 76.87 | 77.05 | 77.05 | 1.22% | 12,805 |
| Oct 10, 2025 | 78.85 | 79.03 | 76.12 | 76.12 | 76.12 | -3.03% | 20,278 |
| Oct 9, 2025 | 79.67 | 79.67 | 78.37 | 78.50 | 78.50 | -1.36% | 28,350 |
| Oct 8, 2025 | 78.88 | 79.68 | 78.46 | 79.58 | 79.58 | 1.29% | 29,895 |
| Oct 7, 2025 | 79.37 | 79.56 | 78.28 | 78.57 | 78.57 | -0.72% | 60,768 |
| Oct 6, 2025 | 79.38 | 79.45 | 78.56 | 79.14 | 79.14 | 0.34% | 23,532 |
| Oct 3, 2025 | 78.87 | 79.42 | 78.78 | 78.87 | 78.87 | 0.25% | 33,398 |
| Oct 2, 2025 | 78.34 | 78.70 | 78.16 | 78.67 | 78.67 | 0.73% | 16,114 |
| Oct 1, 2025 | 77.71 | 78.19 | 77.71 | 78.10 | 78.10 | 0.05% | 59,700 |
| Sep 30, 2025 | 77.63 | 78.09 | 77.27 | 78.06 | 78.06 | 0.41% | 20,667 |
| Sep 29, 2025 | 78.14 | 78.14 | 77.44 | 77.74 | 77.74 | 0.17% | 27,929 |
| Sep 26, 2025 | 77.03 | 77.61 | 77.03 | 77.61 | 77.61 | 1.25% | 28,607 |
| Sep 25, 2025 | 76.80 | 76.91 | 76.45 | 76.65 | 76.65 | -1.12% | 68,902 |
| Sep 24, 2025 | 78.48 | 78.50 | 77.52 | 77.52 | 77.36 | -0.96% | 14,889 |
| Sep 23, 2025 | 78.76 | 79.17 | 78.16 | 78.27 | 78.10 | -0.32% | 15,908 |
| Sep 22, 2025 | 78.26 | 78.60 | 78.00 | 78.52 | 78.35 | 0.05% | 35,373 |
| Sep 19, 2025 | 79.21 | 79.21 | 78.31 | 78.48 | 78.31 | -0.77% | 14,356 |
| Sep 18, 2025 | 78.60 | 79.23 | 78.46 | 79.09 | 78.92 | 1.16% | 21,341 |
| Sep 17, 2025 | 78.98 | 79.78 | 78.07 | 78.18 | 78.01 | -0.89% | 17,924 |
| Sep 16, 2025 | 79.20 | 79.20 | 78.52 | 78.88 | 78.71 | -0.24% | 76,943 |
| Sep 15, 2025 | 79.17 | 79.49 | 78.96 | 79.07 | 78.90 | 0.32% | 19,895 |
| Sep 12, 2025 | 79.62 | 79.65 | 78.82 | 78.82 | 78.65 | -1.35% | 53,804 |
| Sep 11, 2025 | 78.61 | 79.91 | 78.61 | 79.90 | 79.73 | 1.91% | 15,270 |
| Sep 10, 2025 | 78.46 | 78.93 | 78.15 | 78.40 | 78.23 | 0.13% | 19,602 |
| Sep 9, 2025 | 79.20 | 79.20 | 78.06 | 78.30 | 78.13 | -1.52% | 17,870 |
| Sep 8, 2025 | 79.77 | 79.77 | 79.23 | 79.51 | 79.34 | -0.15% | 13,376 |
| Sep 5, 2025 | 79.69 | 80.05 | 78.84 | 79.63 | 79.46 | 0.49% | 12,792 |
| Sep 4, 2025 | 78.25 | 79.29 | 78.07 | 79.24 | 79.07 | 1.50% | 39,732 |
| Sep 3, 2025 | 78.56 | 78.56 | 77.72 | 78.07 | 77.90 | -0.51% | 77,460 |
| Sep 2, 2025 | 78.20 | 78.48 | 77.94 | 78.47 | 78.30 | -0.98% | 24,071 |
| Aug 29, 2025 | 79.90 | 79.94 | 79.04 | 79.25 | 79.08 | -0.60% | 45,583 |
| Aug 28, 2025 | 80.15 | 80.15 | 79.31 | 79.73 | 79.56 | -0.07% | 18,356 |
| Aug 27, 2025 | 79.58 | 79.98 | 79.58 | 79.79 | 79.62 | 0.07% | 72,576 |
| Aug 26, 2025 | 79.39 | 79.87 | 79.39 | 79.74 | 79.57 | 0.52% | 85,375 |
| Aug 25, 2025 | 79.88 | 79.93 | 79.32 | 79.32 | 79.15 | -0.92% | 24,561 |
| Aug 22, 2025 | 78.00 | 80.47 | 78.00 | 80.06 | 79.89 | 3.18% | 36,009 |
| Aug 21, 2025 | 77.15 | 77.74 | 77.15 | 77.59 | 77.43 | 0.08% | 22,210 |
| Aug 20, 2025 | 78.25 | 78.25 | 77.31 | 77.53 | 77.37 | -1.07% | 20,130 |
| Aug 19, 2025 | 78.18 | 78.84 | 78.17 | 78.37 | 78.20 | 0.29% | 14,502 |
| Aug 18, 2025 | 78.07 | 78.28 | 78.07 | 78.14 | 77.97 | 0.18% | 20,253 |
| Aug 15, 2025 | 78.80 | 78.80 | 77.98 | 78.00 | 77.83 | -0.80% | 13,764 |
| Aug 14, 2025 | 78.76 | 78.82 | 78.19 | 78.63 | 78.47 | -1.31% | 14,099 |
| Aug 13, 2025 | 78.70 | 79.68 | 78.42 | 79.68 | 79.51 | 1.87% | 20,271 |
| Aug 12, 2025 | 76.79 | 78.23 | 76.75 | 78.21 | 78.04 | 2.36% | 20,298 |
| Aug 11, 2025 | 76.81 | 76.97 | 76.16 | 76.41 | 76.25 | -0.44% | 15,448 |
| Aug 8, 2025 | 77.28 | 77.28 | 76.65 | 76.75 | 76.59 | -0.07% | 32,544 |
| Aug 7, 2025 | 77.58 | 77.58 | 76.59 | 76.80 | 76.64 | -0.07% | 46,953 |
| Aug 6, 2025 | 77.40 | 77.40 | 76.65 | 76.85 | 76.69 | -0.38% | 11,793 |
| Aug 5, 2025 | 77.10 | 77.31 | 76.55 | 77.14 | 76.98 | 0.44% | 72,389 |
| Aug 4, 2025 | 76.30 | 76.82 | 76.24 | 76.80 | 76.64 | 1.22% | 13,499 |
| Aug 1, 2025 | 76.08 | 76.16 | 74.90 | 75.88 | 75.72 | -1.74% | 41,075 |
| Jul 31, 2025 | 77.46 | 77.82 | 77.00 | 77.22 | 77.06 | -0.64% | 17,702 |
| Jul 30, 2025 | 78.50 | 78.59 | 77.42 | 77.72 | 77.55 | -0.96% | 22,268 |
| Jul 29, 2025 | 79.25 | 79.35 | 78.33 | 78.47 | 78.30 | -0.78% | 31,565 |
| Jul 28, 2025 | 79.53 | 79.53 | 78.95 | 79.09 | 78.92 | -0.52% | 21,302 |
| Jul 25, 2025 | 78.92 | 79.50 | 78.65 | 79.50 | 79.33 | 1.55% | 36,938 |
| Jul 24, 2025 | 78.46 | 78.94 | 78.23 | 78.29 | 78.12 | -0.46% | 18,600 |
| Jul 23, 2025 | 78.02 | 78.74 | 78.02 | 78.65 | 78.48 | 1.50% | 19,326 |
| Jul 22, 2025 | 76.21 | 77.57 | 76.21 | 77.49 | 77.33 | 1.67% | 23,254 |
| Jul 21, 2025 | 77.18 | 77.23 | 76.22 | 76.22 | 76.06 | -0.90% | 53,110 |
| Jul 18, 2025 | 77.49 | 77.49 | 76.50 | 76.91 | 76.75 | -0.37% | 13,451 |
| Jul 17, 2025 | 76.28 | 77.34 | 76.28 | 77.20 | 77.04 | 1.57% | 20,190 |