First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)

NYSEARCA: FXR · Real-Time Price · USD

86.78

-1.02 (-1.16%)

At close: Apr 28, 2026, 4:00 PM EDT

86.78

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	87.63	87.71	86.53	86.78	86.78	-1.16%	25,619
Apr 27, 2026	87.49	88.23	87.31	87.80	87.80	0.43%	48,126
Apr 24, 2026	88.29	88.29	87.22	87.42	87.42	-0.84%	40,522
Apr 23, 2026	88.04	88.78	87.22	88.16	88.16	0.36%	36,688
Apr 22, 2026	89.25	89.25	87.49	87.84	87.84	-0.48%	22,781
Apr 21, 2026	89.45	89.91	88.07	88.26	88.26	-0.98%	37,818
Apr 20, 2026	88.16	89.22	88.16	89.13	89.13	0.77%	30,810
Apr 17, 2026	87.93	89.55	87.70	88.45	88.45	2.49%	35,776
Apr 16, 2026	86.37	87.07	86.02	86.30	86.30	0.12%	48,043
Apr 15, 2026	87.29	87.29	85.94	86.20	86.20	-1.24%	30,802
Apr 14, 2026	87.36	87.56	86.78	87.28	87.28	0.36%	67,892
Apr 13, 2026	85.25	87.01	85.16	86.97	86.97	1.46%	45,758
Apr 10, 2026	86.35	86.35	85.61	85.72	85.72	-0.41%	28,932
Apr 9, 2026	85.12	86.49	85.04	86.07	86.07	0.55%	39,618
Apr 8, 2026	85.27	86.20	85.27	85.60	85.60	4.37%	23,658
Apr 7, 2026	82.08	82.57	81.50	82.02	82.02	-0.52%	105,460
Apr 6, 2026	81.81	82.46	81.40	82.44	82.44	0.56%	24,863
Apr 2, 2026	81.04	83.32	80.68	81.98	81.98	-0.64%	87,443
Apr 1, 2026	82.38	83.30	82.11	82.51	82.51	1.08%	105,940
Mar 31, 2026	80.12	82.17	79.79	81.63	81.63	3.42%	80,275
Mar 30, 2026	80.68	80.68	78.67	78.93	78.93	-1.21%	115,166
Mar 27, 2026	80.67	80.85	79.81	79.90	79.90	-1.58%	36,210
Mar 26, 2026	82.07	82.86	81.07	81.18	81.18	-2.24%	51,965
Mar 25, 2026	83.10	83.50	82.15	83.04	82.96	1.24%	81,277
Mar 24, 2026	80.66	82.51	80.61	82.02	81.94	0.74%	33,262
Mar 23, 2026	81.15	82.86	81.15	81.42	81.34	2.45%	162,523
Mar 20, 2026	80.81	80.81	78.88	79.47	79.39	-1.73%	114,509
Mar 19, 2026	80.41	81.32	79.91	80.87	80.79	-0.52%	197,898
Mar 18, 2026	82.35	82.77	81.29	81.29	81.21	-1.70%	24,780
Mar 17, 2026	82.71	83.29	82.30	82.70	82.62	0.68%	33,961
Mar 16, 2026	82.36	82.71	81.86	82.14	82.06	0.79%	46,144
Mar 13, 2026	82.55	82.60	81.32	81.50	81.42	-0.52%	62,933
Mar 12, 2026	83.40	83.59	81.85	81.93	81.85	-2.71%	43,439
Mar 11, 2026	84.43	84.63	83.80	84.21	84.12	-0.53%	125,173
Mar 10, 2026	85.18	86.01	84.54	84.66	84.57	-0.77%	44,376
Mar 9, 2026	83.80	85.49	82.33	85.31	85.22	0.54%	46,327
Mar 6, 2026	85.69	85.69	84.45	84.85	84.76	-2.55%	55,609
Mar 5, 2026	88.52	88.74	86.51	87.07	86.98	-2.26%	45,434
Mar 4, 2026	89.26	89.33	88.45	89.08	88.99	0.23%	78,491
Mar 3, 2026	88.51	89.25	86.98	88.88	88.79	-1.70%	34,247
Mar 2, 2026	89.07	90.75	88.89	90.42	90.33	-0.02%	104,592
Feb 27, 2026	89.75	90.44	89.35	90.44	90.35	-0.14%	79,971
Feb 26, 2026	90.18	90.68	89.35	90.57	90.48	0.64%	39,705
Feb 25, 2026	91.52	91.52	89.51	89.99	89.90	-1.06%	53,605
Feb 24, 2026	89.87	91.09	89.87	90.96	90.86	1.35%	70,903
Feb 23, 2026	90.97	91.22	89.38	89.74	89.65	-1.93%	63,638
Feb 20, 2026	90.82	92.30	90.60	91.51	91.42	0.48%	17,259
Feb 19, 2026	90.73	91.29	90.60	91.07	90.98	0.04%	46,730
Feb 18, 2026	90.74	91.64	90.74	91.03	90.94	0.52%	18,334
Feb 17, 2026	90.07	90.91	89.83	90.56	90.47	0.12%	32,905
Feb 13, 2026	89.75	90.93	89.39	90.45	90.36	0.78%	40,944
Feb 12, 2026	91.59	92.78	89.57	89.75	89.66	-1.47%	30,504
Feb 11, 2026	91.81	92.38	90.90	91.09	91.00	-0.11%	88,482
Feb 10, 2026	90.84	91.55	90.66	91.19	91.10	0.62%	34,056
Feb 9, 2026	90.49	90.83	90.08	90.63	90.54	-0.04%	39,695
Feb 6, 2026	88.70	90.74	88.70	90.67	90.58	3.16%	38,283
Feb 5, 2026	87.89	88.38	87.39	87.89	87.80	-0.91%	44,605
Feb 4, 2026	87.32	88.87	87.32	88.70	88.61	2.13%	109,750
Feb 3, 2026	86.33	87.63	85.75	86.85	86.76	0.51%	85,005
Feb 2, 2026	85.11	86.56	85.11	86.41	86.32	1.27%	40,506
Jan 30, 2026	85.28	85.79	84.62	85.33	85.24	-0.64%	56,306
Jan 29, 2026	86.17	86.25	85.13	85.88	85.79	0.12%	81,419
Jan 28, 2026	86.18	86.55	85.73	85.78	85.69	-0.57%	58,435
Jan 27, 2026	86.46	86.61	86.09	86.27	86.18	-0.32%	55,499
Jan 26, 2026	87.05	87.05	86.44	86.55	86.46	-0.43%	49,973
Jan 23, 2026	87.56	87.60	86.73	86.92	86.83	-0.88%	83,808
Jan 22, 2026	87.83	88.28	87.38	87.69	87.60	0.47%	181,951
Jan 21, 2026	86.03	87.81	86.03	87.28	87.19	2.19%	113,050
Jan 20, 2026	86.06	86.49	85.33	85.41	85.32	-2.28%	93,000
Jan 16, 2026	87.46	87.64	87.28	87.40	87.31	0.09%	79,089
Jan 15, 2026	86.72	87.48	86.72	87.32	87.23	1.02%	67,043
Jan 14, 2026	85.95	86.47	85.57	86.44	86.35	0.49%	136,739
Jan 13, 2026	86.27	86.38	85.76	86.02	85.93	0.05%	163,949
Jan 12, 2026	85.53	86.16	85.39	85.98	85.89	0.17%	97,388
Jan 9, 2026	84.75	85.93	84.68	85.83	85.74	1.71%	273,915
Jan 8, 2026	83.04	84.66	83.04	84.39	84.30	1.64%	133,961
Jan 7, 2026	84.34	84.34	82.97	83.03	82.95	-1.61%	115,363
Jan 6, 2026	82.90	84.55	82.70	84.39	84.30	1.65%	116,046
Jan 5, 2026	81.46	83.42	81.46	83.02	82.94	2.00%	195,212
Jan 2, 2026	80.35	81.48	79.92	81.40	81.31	1.91%	435,687
Dec 31, 2025	80.70	80.70	79.87	79.87	79.79	-1.10%	48,328
Dec 30, 2025	80.97	81.06	80.69	80.76	80.68	-0.20%	54,571
Dec 29, 2025	81.31	81.31	80.78	80.92	80.84	-0.48%	21,629
Dec 26, 2025	81.23	81.36	81.03	81.31	81.23	-0.10%	16,283
Dec 24, 2025	81.19	81.52	81.16	81.39	81.31	0.25%	30,597
Dec 23, 2025	81.12	81.41	80.95	81.18	81.10	-0.24%	42,618
Dec 22, 2025	80.81	81.49	80.81	81.38	81.30	1.19%	38,301
Dec 19, 2025	80.01	80.54	80.00	80.42	80.34	0.63%	29,665
Dec 18, 2025	79.96	80.45	79.72	79.92	79.84	0.74%	66,112
Dec 17, 2025	80.15	80.59	79.23	79.33	79.25	-1.06%	90,464
Dec 16, 2025	80.42	80.59	79.70	80.18	80.10	-0.27%	44,637
Dec 15, 2025	81.40	81.40	80.17	80.40	80.32	-0.53%	316,115
Dec 12, 2025	81.81	81.88	80.54	80.83	80.75	-1.17%	9,524,653
Dec 11, 2025	80.67	81.86	80.67	81.79	81.53	1.19%	1,547,538
Dec 10, 2025	78.57	81.13	78.57	80.83	80.58	3.06%	1,136,279
Dec 9, 2025	78.77	79.18	78.42	78.43	78.19	-0.63%	30,111
Dec 8, 2025	79.47	79.50	78.80	78.93	78.68	-0.45%	35,502
Dec 5, 2025	79.20	79.59	78.93	79.29	79.04	0.13%	57,553
Dec 4, 2025	79.27	79.50	78.79	79.19	78.94	0.42%	25,986
Dec 3, 2025	77.90	78.96	77.85	78.86	78.61	1.35%	47,502