First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
84.85
-2.22 (-2.55%)
Mar 6, 2026, 4:00 PM EST - Market closed
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.69 | 85.69 | 84.45 | 85.11 | - | -2.25% | 17,450 |
| Mar 5, 2026 | 88.52 | 88.74 | 86.51 | 87.07 | 87.07 | -2.26% | 45,434 |
| Mar 4, 2026 | 89.26 | 89.33 | 88.45 | 89.08 | 89.08 | 0.23% | 78,491 |
| Mar 3, 2026 | 88.51 | 89.25 | 86.98 | 88.88 | 88.88 | -1.70% | 34,242 |
| Mar 2, 2026 | 89.07 | 90.75 | 88.89 | 90.42 | 90.42 | -0.02% | 104,592 |
| Feb 27, 2026 | 89.75 | 90.44 | 89.35 | 90.44 | 90.44 | -0.14% | 79,971 |
| Feb 26, 2026 | 90.18 | 90.68 | 89.35 | 90.57 | 90.57 | 0.64% | 39,705 |
| Feb 25, 2026 | 91.52 | 91.52 | 89.51 | 89.99 | 89.99 | -1.06% | 53,605 |
| Feb 24, 2026 | 89.87 | 91.09 | 89.87 | 90.96 | 90.96 | 1.35% | 70,903 |
| Feb 23, 2026 | 90.97 | 91.22 | 89.38 | 89.74 | 89.74 | -1.93% | 63,638 |
| Feb 20, 2026 | 90.82 | 92.30 | 90.60 | 91.51 | 91.51 | 0.48% | 17,259 |
| Feb 19, 2026 | 90.73 | 91.29 | 90.60 | 91.07 | 91.07 | 0.04% | 46,730 |
| Feb 18, 2026 | 90.74 | 91.64 | 90.74 | 91.03 | 91.03 | 0.52% | 18,334 |
| Feb 17, 2026 | 90.07 | 90.91 | 89.83 | 90.56 | 90.56 | 0.12% | 32,905 |
| Feb 13, 2026 | 89.75 | 90.93 | 89.39 | 90.45 | 90.45 | 0.78% | 40,944 |
| Feb 12, 2026 | 91.59 | 92.78 | 89.57 | 89.75 | 89.75 | -1.47% | 30,504 |
| Feb 11, 2026 | 91.81 | 92.38 | 90.90 | 91.09 | 91.09 | -0.11% | 88,482 |
| Feb 10, 2026 | 90.84 | 91.55 | 90.66 | 91.19 | 91.19 | 0.62% | 34,056 |
| Feb 9, 2026 | 90.49 | 90.83 | 90.08 | 90.63 | 90.63 | -0.04% | 39,695 |
| Feb 6, 2026 | 88.70 | 90.74 | 88.70 | 90.67 | 90.67 | 3.16% | 38,248 |
| Feb 5, 2026 | 87.89 | 88.38 | 87.39 | 87.89 | 87.89 | -0.91% | 44,605 |
| Feb 4, 2026 | 87.32 | 88.87 | 87.32 | 88.70 | 88.70 | 2.13% | 109,750 |
| Feb 3, 2026 | 86.33 | 87.63 | 85.75 | 86.85 | 86.85 | 0.51% | 85,005 |
| Feb 2, 2026 | 85.11 | 86.56 | 85.11 | 86.41 | 86.41 | 1.27% | 40,506 |
| Jan 30, 2026 | 85.28 | 85.79 | 84.62 | 85.33 | 85.33 | -0.64% | 56,306 |
| Jan 29, 2026 | 86.17 | 86.25 | 85.13 | 85.88 | 85.88 | 0.12% | 81,419 |
| Jan 28, 2026 | 86.18 | 86.55 | 85.73 | 85.78 | 85.78 | -0.57% | 58,435 |
| Jan 27, 2026 | 86.46 | 86.61 | 86.09 | 86.27 | 86.27 | -0.32% | 55,499 |
| Jan 26, 2026 | 87.05 | 87.05 | 86.44 | 86.55 | 86.55 | -0.43% | 49,973 |
| Jan 23, 2026 | 87.56 | 87.60 | 86.73 | 86.92 | 86.92 | -0.88% | 83,808 |
| Jan 22, 2026 | 87.83 | 88.28 | 87.38 | 87.69 | 87.69 | 0.47% | 181,676 |
| Jan 21, 2026 | 86.03 | 87.81 | 86.03 | 87.28 | 87.28 | 2.19% | 113,050 |
| Jan 20, 2026 | 86.06 | 86.49 | 85.33 | 85.41 | 85.41 | -2.28% | 93,000 |
| Jan 16, 2026 | 87.46 | 87.64 | 87.28 | 87.40 | 87.40 | 0.09% | 79,089 |
| Jan 15, 2026 | 86.72 | 87.48 | 86.72 | 87.32 | 87.32 | 1.02% | 67,043 |
| Jan 14, 2026 | 85.95 | 86.47 | 85.57 | 86.44 | 86.44 | 0.49% | 136,739 |
| Jan 13, 2026 | 86.27 | 86.38 | 85.76 | 86.02 | 86.02 | 0.05% | 163,949 |
| Jan 12, 2026 | 85.53 | 86.16 | 85.39 | 85.98 | 85.98 | 0.17% | 97,388 |
| Jan 9, 2026 | 84.75 | 85.93 | 84.68 | 85.83 | 85.83 | 1.71% | 273,915 |
| Jan 8, 2026 | 83.04 | 84.66 | 83.04 | 84.39 | 84.39 | 1.64% | 133,961 |
| Jan 7, 2026 | 84.34 | 84.34 | 82.97 | 83.03 | 83.03 | -1.61% | 115,363 |
| Jan 6, 2026 | 82.90 | 84.55 | 82.70 | 84.39 | 84.39 | 1.65% | 116,046 |
| Jan 5, 2026 | 81.46 | 83.42 | 81.46 | 83.02 | 83.02 | 2.00% | 195,212 |
| Jan 2, 2026 | 80.35 | 81.48 | 79.92 | 81.40 | 81.40 | 1.91% | 435,687 |
| Dec 31, 2025 | 80.70 | 80.70 | 79.87 | 79.87 | 79.87 | -1.10% | 48,328 |
| Dec 30, 2025 | 80.97 | 81.06 | 80.69 | 80.76 | 80.76 | -0.20% | 54,571 |
| Dec 29, 2025 | 81.31 | 81.31 | 80.78 | 80.92 | 80.92 | -0.48% | 21,629 |
| Dec 26, 2025 | 81.23 | 81.36 | 81.03 | 81.31 | 81.31 | -0.10% | 16,283 |
| Dec 24, 2025 | 81.19 | 81.52 | 81.16 | 81.39 | 81.39 | 0.25% | 30,596 |
| Dec 23, 2025 | 81.12 | 81.41 | 80.95 | 81.18 | 81.18 | -0.24% | 42,618 |
| Dec 22, 2025 | 80.81 | 81.49 | 80.81 | 81.38 | 81.38 | 1.19% | 38,301 |
| Dec 19, 2025 | 80.01 | 80.54 | 80.00 | 80.42 | 80.42 | 0.63% | 29,665 |
| Dec 18, 2025 | 79.96 | 80.45 | 79.72 | 79.92 | 79.92 | 0.74% | 66,112 |
| Dec 17, 2025 | 80.15 | 80.59 | 79.23 | 79.33 | 79.33 | -1.06% | 90,464 |
| Dec 16, 2025 | 80.42 | 80.59 | 79.70 | 80.18 | 80.18 | -0.27% | 44,637 |
| Dec 15, 2025 | 81.40 | 81.40 | 80.17 | 80.40 | 80.40 | -0.53% | 316,115 |
| Dec 12, 2025 | 81.81 | 81.88 | 80.54 | 80.83 | 80.83 | -1.17% | 9,524,653 |
| Dec 11, 2025 | 80.67 | 81.86 | 80.67 | 81.79 | 81.62 | 1.19% | 1,547,538 |
| Dec 10, 2025 | 78.57 | 81.13 | 78.57 | 80.83 | 80.66 | 3.06% | 1,136,279 |
| Dec 9, 2025 | 78.77 | 79.18 | 78.42 | 78.43 | 78.27 | -0.63% | 30,111 |
| Dec 8, 2025 | 79.47 | 79.50 | 78.80 | 78.93 | 78.76 | -0.45% | 35,502 |
| Dec 5, 2025 | 79.20 | 79.59 | 78.93 | 79.29 | 79.12 | 0.13% | 57,553 |
| Dec 4, 2025 | 79.27 | 79.50 | 78.79 | 79.19 | 79.02 | 0.42% | 25,986 |
| Dec 3, 2025 | 77.90 | 78.96 | 77.85 | 78.86 | 78.69 | 1.35% | 47,502 |
| Dec 2, 2025 | 78.14 | 78.14 | 77.57 | 77.81 | 77.65 | 0.19% | 60,692 |
| Dec 1, 2025 | 77.45 | 78.53 | 77.45 | 77.66 | 77.50 | -0.54% | 738,899 |
| Nov 28, 2025 | 77.99 | 78.42 | 77.95 | 78.08 | 77.92 | 0.40% | 15,076 |
| Nov 26, 2025 | 77.51 | 78.34 | 77.51 | 77.77 | 77.61 | 0.60% | 40,899 |
| Nov 25, 2025 | 75.79 | 77.44 | 75.79 | 77.31 | 77.15 | 2.29% | 22,066 |
| Nov 24, 2025 | 75.25 | 75.88 | 74.91 | 75.58 | 75.42 | 0.48% | 40,214 |
| Nov 21, 2025 | 73.55 | 75.55 | 73.38 | 75.22 | 75.06 | 2.91% | 86,147 |
| Nov 20, 2025 | 74.98 | 75.45 | 73.08 | 73.09 | 72.94 | -1.35% | 42,412 |
| Nov 19, 2025 | 73.99 | 74.35 | 73.75 | 74.09 | 73.93 | 0.22% | 29,019 |
| Nov 18, 2025 | 73.60 | 74.30 | 73.37 | 73.93 | 73.77 | -0.15% | 32,046 |
| Nov 17, 2025 | 75.28 | 75.30 | 73.71 | 74.04 | 73.88 | -1.92% | 91,156 |
| Nov 14, 2025 | 75.06 | 76.08 | 75.06 | 75.49 | 75.33 | -0.55% | 1,960,347 |
| Nov 13, 2025 | 77.24 | 77.35 | 75.78 | 75.91 | 75.75 | -1.85% | 26,498 |
| Nov 12, 2025 | 77.62 | 77.98 | 77.34 | 77.34 | 77.18 | 0.27% | 75,629 |
| Nov 11, 2025 | 77.28 | 77.45 | 76.89 | 77.13 | 76.97 | 0.03% | 60,375 |
| Nov 10, 2025 | 77.61 | 77.61 | 76.42 | 77.11 | 76.95 | 0.16% | 45,597 |
| Nov 7, 2025 | 75.75 | 77.03 | 75.61 | 76.99 | 76.83 | 1.01% | 34,449 |
| Nov 6, 2025 | 77.36 | 77.56 | 76.14 | 76.22 | 76.05 | -1.21% | 128,532 |
| Nov 5, 2025 | 76.58 | 77.51 | 76.49 | 77.15 | 76.99 | 0.49% | 99,417 |
| Nov 4, 2025 | 76.64 | 77.12 | 76.61 | 76.77 | 76.61 | -1.03% | 45,973 |
| Nov 3, 2025 | 78.13 | 78.13 | 77.24 | 77.57 | 77.41 | -0.81% | 41,534 |
| Oct 31, 2025 | 77.92 | 78.36 | 77.58 | 78.20 | 78.04 | 0.42% | 32,256 |
| Oct 30, 2025 | 78.36 | 79.26 | 77.84 | 77.87 | 77.71 | -1.24% | 39,288 |
| Oct 29, 2025 | 79.43 | 79.93 | 78.60 | 78.85 | 78.68 | -0.97% | 34,689 |
| Oct 28, 2025 | 80.25 | 80.25 | 79.59 | 79.62 | 79.45 | -0.49% | 130,772 |
| Oct 27, 2025 | 80.37 | 80.49 | 79.72 | 80.01 | 79.84 | 0.48% | 23,094 |
| Oct 24, 2025 | 80.25 | 80.29 | 79.63 | 79.63 | 79.46 | 0.53% | 21,726 |
| Oct 23, 2025 | 78.52 | 79.31 | 78.39 | 79.21 | 79.04 | 1.06% | 29,460 |
| Oct 22, 2025 | 79.69 | 79.93 | 78.38 | 78.38 | 78.22 | -1.91% | 29,589 |
| Oct 21, 2025 | 79.07 | 80.20 | 79.02 | 79.91 | 79.74 | 1.02% | 26,082 |
| Oct 20, 2025 | 78.78 | 79.20 | 78.78 | 79.11 | 78.94 | 1.13% | 18,733 |
| Oct 17, 2025 | 77.87 | 78.41 | 77.63 | 78.22 | 78.06 | 0.06% | 26,070 |
| Oct 16, 2025 | 78.96 | 79.12 | 77.97 | 78.17 | 78.01 | -0.18% | 36,243 |
| Oct 15, 2025 | 79.05 | 79.39 | 77.81 | 78.31 | 78.14 | -0.06% | 65,665 |
| Oct 14, 2025 | 76.22 | 78.76 | 76.22 | 78.35 | 78.19 | 1.69% | 26,170 |
| Oct 13, 2025 | 77.21 | 77.48 | 76.87 | 77.05 | 76.89 | 1.22% | 12,805 |