Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )

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 (%)
Sep 30, 2011 21.91 22.14 21.48 21.48 1,930 -1.14(-5.06%)
Sep 29, 2011 22.45 22.62 22.45 22.62 300 -0.27(-1.20%)
Sep 27, 2011 22.90 22.90 22.90 0 +1.36(+6.31%)
Sep 26, 2011 21.50 21.54 21.50 21.54 1,603 -0.75(-3.38%)
Sep 23, 2011 22.07 22.29 22.01 22.29 1,945 +0.24(+1.11%)
Sep 22, 2011 22.50 22.50 21.69 22.05 7,625 -2.37(-9.71%)
Sep 20, 2011 24.42 24.42 24.42 0 -0.17(-0.69%)
Sep 19, 2011 24.36 24.59 24.36 24.59 300 -0.59(-2.34%)
Sep 16, 2011 25.38 25.38 25.18 25.18 900 +0.24(+0.96%)
Sep 15, 2011 24.94 24.94 24.93 24.94 924 +0.43(+1.73%)
Sep 14, 2011 24.39 24.52 24.39 24.52 300 -0.29(-1.15%)
Sep 12, 2011 24.80 24.80 24.80 24.80 0 -0.94(-3.65%)
Sep 09, 2011 25.74 25.74 25.74 25.74 1,200 -1.14(-4.24%)
Sep 07, 2011 26.88 26.88 26.88 26.88 0 +1.12(+4.35%)
Sep 06, 2011 25.62 25.76 25.58 25.76 4,330 -1.11(-4.13%)
Sep 02, 2011 26.87 26.87 26.87 26.87 408 -1.07(-3.83%)
Sep 01, 2011 27.42 27.94 27.42 27.94 1,470 +1.25(+4.70%)
Aug 30, 2011 26.69 26.69 26.69 0 -0.23(-0.87%)
Aug 29, 2011 26.92 26.92 26.92 26.92 400 +1.22(+4.75%)
Aug 26, 2011 25.26 25.70 25.26 25.70 930 +0.43(+1.70%)
Aug 25, 2011 25.40 25.40 25.27 25.27 260 -0.39(-1.52%)
Aug 24, 2011 25.66 25.66 25.66 25.66 161 +0.29(+1.16%)
Aug 23, 2011 25.37 25.37 25.37 25.37 200 +0.65(+2.62%)
Aug 22, 2011 24.70 24.72 24.70 24.72 1,380 -0.63(-2.49%)
Aug 19, 2011 25.35 25.35 25.35 25.35 500 -1.05(-3.98%)
Aug 18, 2011 26.40 26.40 26.40 26.40 1,000 -0.89(-3.25%)
Aug 17, 2011 27.75 27.75 27.29 27.29 1,453 +0.19(+0.69%)
Aug 16, 2011 27.00 27.10 27.00 27.10 695 +0.10(+0.36%)
Aug 15, 2011 26.99 27.25 26.99 27.00 5,420 +0.33(+1.23%)
Aug 11, 2011 26.67 26.67 26.67 0 +1.00(+3.90%)
Aug 10, 2011 25.83 25.83 25.67 25.67 200 +0.08(+0.31%)
Aug 09, 2011 26.37 26.00 25.59 25.59 200 +0.25(+1.00%)
Aug 08, 2011 26.37 26.44 25.34 25.34 6,076 -4.08(-13.88%)
Aug 05, 2011 28.19 29.42 27.19 29.42 5,546 +1.15(+4.07%)
Aug 04, 2011 28.75 28.75 28.27 28.27 1,950 -1.67(-5.59%)
Aug 03, 2011 29.94 29.94 29.94 29.94 100 -0.86(-2.78%)
Aug 02, 2011 30.80 30.80 30.80 30.80 100 -0.46(-1.47%)
Aug 01, 2011 31.26 31.26 31.26 31.26 380 +0.04(+0.13%)
Jul 29, 2011 31.22 31.22 31.22 31.22 800 -0.12(-0.38%)
Jul 28, 2011 31.49 31.49 31.24 31.34 1,605 +0.18(+0.58%)
Jul 27, 2011 31.38 31.38 31.16 31.16 5,540 -0.31(-0.99%)
Jul 26, 2011 31.39 31.47 31.39 31.47 2,300 +0.24(+0.77%)
Jul 25, 2011 31.26 31.28 31.18 31.23 2,850 -0.17(-0.54%)
Jul 22, 2011 31.40 31.40 31.40 31.40 330 +0.17(+0.54%)
Jul 21, 2011 31.14 31.23 31.13 31.23 3,700 +0.49(+1.60%)
Jul 20, 2011 30.79 30.83 30.74 30.74 1,872 +0.14(+0.45%)
Jul 19, 2011 30.71 30.71 30.60 30.60 750 +0.28(+0.92%)
Jul 18, 2011 30.42 30.42 30.32 30.32 210 -0.38(-1.24%)
Jul 13, 2011 30.70 30.70 30.70 0 +0.63(+2.10%)
Jul 12, 2011 30.15 30.15 30.07 30.07 450 -0.34(-1.12%)
Jul 11, 2011 30.41 30.41 30.41 30.41 500 -0.55(-1.78%)
Jul 08, 2011 30.98 30.98 30.96 30.96 800 -0.23(-0.74%)
Jul 07, 2011 31.21 31.21 31.19 31.19 934 +0.45(+1.46%)
Jul 05, 2011 30.74 30.74 30.74 0 -0.12(-0.40%)
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.