Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Alphadex First Trust (NY: FAUS )

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 (%)
May 31, 2017 25.59 25.59 25.59 0 -0.64(-2.42%)
May 22, 2017 26.22 26.22 26.22 0 +0.31(+1.21%)
May 19, 2017 25.82 25.91 25.82 25.91 433 +0.60(+2.38%)
May 18, 2017 25.31 25.31 25.31 25.31 236 -0.05(-0.21%)
May 17, 2017 25.13 25.36 25.13 25.36 839 -0.41(-1.60%)
May 11, 2017 25.77 25.77 25.77 0 -0.42(-1.62%)
May 10, 2017 26.20 26.20 26.20 26.20 236 -0.02(-0.08%)
May 02, 2017 26.22 3 -0.10(-0.37%)
Apr 25, 2017 26.32 200 +0.41(+1.59%)
Apr 24, 2017 26.32 26.32 25.90 25.90 1,013 +0.05(+0.18%)
Apr 21, 2017 25.86 25.86 25.86 25.86 206 +0.06(+0.25%)
Apr 19, 2017 25.79 25.79 25.79 0 +0.09(+0.36%)
Apr 18, 2017 25.70 25.70 25.70 25.70 419 -0.60(-2.27%)
Apr 12, 2017 26.30 2 -0.31(-1.16%)
Apr 10, 2017 26.61 112 +0.20(+0.75%)
Apr 04, 2017 26.41 26.41 26.41 0 +0.04(+0.14%)
Mar 28, 2017 26.37 22 +0.15(+0.57%)
Mar 27, 2017 26.21 26.23 26.21 26.23 1,973 +0.24(+0.93%)
Mar 23, 2017 25.99 25.99 25.99 0 -0.34(-1.29%)
Mar 21, 2017 26.32 2 +0.56(+2.18%)
Mar 20, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Mar 15, 2017 25.76 1 +0.53(+2.09%)
Mar 14, 2017 25.24 25.24 25.24 25.24 286 -0.50(-1.94%)
Mar 13, 2017 25.74 25.74 25.74 25.74 612 +0.02(+0.06%)
Mar 09, 2017 25.72 51 -0.14(-0.55%)
Mar 08, 2017 25.86 25.86 25.86 25.86 773 +0.01(+0.05%)
Mar 07, 2017 25.72 25.85 25.72 25.85 1,292 +0.12(+0.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.