First Trust Industrials/Producer Durables AlphaDEX Fund ( FXR) - Price History
Monthly price history for FXR (First Trust Industrials/Producer Durables AlphaDEX Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $88.66 | $88.66 |
| June 2026 | $91.12 | $91.12 |
| May 2026 | $87.09 | $87.24 |
| April 2026 | $87.63 | $87.78 |
| March 2026 | $81.48 | $81.63 |
| February 2026 | $90.19 | $90.44 |
| January 2026 | $85.09 | $85.33 |
| December 2025 | $79.64 | $79.87 |
| November 2025 | $77.70 | $78.08 |
| October 2025 | $77.82 | $78.20 |
| September 2025 | $77.68 | $78.06 |
| August 2025 | $78.69 | $79.25 |
| July 2025 | $76.68 | $77.22 |
| June 2025 | $73.70 | $74.22 |
| May 2025 | $70.88 | $71.50 |
| April 2025 | $66.78 | $67.36 |
| March 2025 | $69.04 | $69.64 |
| February 2025 | $73.21 | $73.97 |
| January 2025 | $77.66 | $78.46 |
| December 2024 | $74.04 | $74.81 |
| November 2024 | $82.10 | $83.13 |
| October 2024 | $74.56 | $75.49 |
| September 2024 | $74.82 | $75.76 |
| August 2024 | $72.60 | $73.63 |
| July 2024 | $72.15 | $73.18 |
| June 2024 | $67.11 | $68.06 |
| May 2024 | $68.83 | $69.98 |
| April 2024 | $67.39 | $68.52 |
| March 2024 | $71.76 | $72.96 |
| February 2024 | $67.63 | $68.83 |
| January 2024 | $63.38 | $64.50 |
| December 2023 | $63.73 | $64.86 |
| November 2023 | $58.31 | $59.52 |
| October 2023 | $53.04 | $54.14 |
| September 2023 | $56.26 | $57.43 |
| August 2023 | $59.22 | $60.56 |
| July 2023 | $60.50 | $61.88 |
| June 2023 | $58.75 | $60.09 |
| May 2023 | $52.14 | $53.42 |
| April 2023 | $53.64 | $54.96 |
| March 2023 | $54.22 | $55.55 |
| February 2023 | $54.88 | $56.33 |
| January 2023 | $55.22 | $56.68 |
| December 2022 | $50.19 | $51.51 |
| November 2022 | $52.52 | $54.05 |
| October 2022 | $49.24 | $50.68 |
| September 2022 | $44.65 | $45.95 |
| August 2022 | $49.29 | $50.86 |
| July 2022 | $52.03 | $53.68 |
| June 2022 | $46.65 | $48.13 |
| May 2022 | $52.10 | $53.88 |
| April 2022 | $51.46 | $53.22 |
| March 2022 | $54.65 | $56.52 |
| February 2022 | $55.11 | $57.10 |
| January 2022 | $55.74 | $57.75 |
| December 2021 | $60.24 | $62.41 |
| November 2021 | $57.10 | $59.26 |
| October 2021 | $58.21 | $60.41 |
| September 2021 | $55.25 | $57.34 |
| August 2021 | $58.82 | $61.12 |
| July 2021 | $57.25 | $59.49 |
| June 2021 | $56.77 | $58.99 |
| May 2021 | $57.62 | $59.97 |
| April 2021 | $56.81 | $59.12 |
| March 2021 | $54.43 | $56.65 |
| February 2021 | $51.14 | $53.28 |
| January 2021 | $47.27 | $49.25 |
| December 2020 | $48.16 | $50.18 |
| November 2020 | $46.03 | $48.09 |
| October 2020 | $39.49 | $41.26 |
| September 2020 | $39.20 | $40.96 |
| August 2020 | $40.10 | $41.97 |
| July 2020 | $37.35 | $39.10 |
| June 2020 | $36.16 | $37.85 |
| May 2020 | $35.21 | $36.96 |
| April 2020 | $32.71 | $34.34 |
| March 2020 | $28.95 | $30.39 |
| February 2020 | $37.10 | $39.22 |
| January 2020 | $41.54 | $43.91 |
| December 2019 | $42.69 | $45.13 |
| November 2019 | $42.22 | $44.75 |
| October 2019 | $40.39 | $42.81 |
| September 2019 | $39.46 | $41.82 |
| August 2019 | $38.36 | $40.87 |
| July 2019 | $39.85 | $42.46 |
| June 2019 | $39.79 | $42.40 |
| May 2019 | $36.37 | $38.75 |
| April 2019 | $39.30 | $41.87 |
| March 2019 | $37.46 | $39.91 |
| February 2019 | $37.62 | $40.08 |
| January 2019 | $35.83 | $38.18 |
| December 2018 | $32 | $34.09 |
| November 2018 | $36.60 | $39.22 |
| October 2018 | $34.36 | $36.82 |
| September 2018 | $39.54 | $42.37 |
| August 2018 | $39.60 | $42.50 |
| July 2018 | $38.49 | $41.30 |
| June 2018 | $36.44 | $39.10 |
| May 2018 | $37.13 | $39.93 |
| April 2018 | $35.78 | $38.48 |
| March 2018 | $36.82 | $39.59 |
| February 2018 | $37.22 | $40.08 |
| January 2018 | $38.99 | $41.99 |
| December 2017 | $37.69 | $40.59 |
| November 2017 | $36.92 | $39.82 |
| October 2017 | $35.27 | $38.05 |
| September 2017 | $34.41 | $37.12 |
| August 2017 | $32.81 | $35.45 |
| July 2017 | $32.70 | $35.34 |
| June 2017 | $32.72 | $35.36 |
| May 2017 | $32.31 | $34.97 |
| April 2017 | $32 | $34.63 |
| March 2017 | $31.71 | $34.32 |
| February 2017 | $32.08 | $34.75 |
| January 2017 | $31.16 | $33.76 |
| December 2016 | $30.35 | $32.88 |
| November 2016 | $30.28 | $32.84 |
| October 2016 | $26.98 | $29.27 |
| September 2016 | $27.16 | $29.46 |
| August 2016 | $26.96 | $29.28 |
| July 2016 | $26.66 | $28.96 |
| June 2016 | $25.23 | $27.40 |
| May 2016 | $26.12 | $28.43 |
| April 2016 | $26.15 | $28.46 |
| March 2016 | $25.50 | $27.76 |
| February 2016 | $23.48 | $25.59 |
| January 2016 | $22.29 | $24.29 |
| December 2015 | $23.95 | $26.10 |
| November 2015 | $25.50 | $27.90 |
| October 2015 | $25.35 | $27.74 |
| September 2015 | $23.61 | $25.83 |
| August 2015 | $25.20 | $27.63 |
| July 2015 | $26.87 | $29.46 |
| June 2015 | $27.22 | $29.84 |
| May 2015 | $28.04 | $30.75 |
| April 2015 | $28.06 | $30.77 |
| March 2015 | $28.42 | $31.16 |
| February 2015 | $28.63 | $31.39 |
| January 2015 | $26.60 | $29.17 |
| December 2014 | $27.66 | $30.33 |
| November 2014 | $27.88 | $30.73 |
| October 2014 | $27.28 | $30.07 |
| September 2014 | $26.65 | $29.37 |
| August 2014 | $27.80 | $30.68 |
| July 2014 | $26.52 | $29.26 |
| June 2014 | $27.65 | $30.51 |
| May 2014 | $27.15 | $30.05 |
| April 2014 | $26.68 | $29.53 |
| March 2014 | $26.65 | $29.50 |
| February 2014 | $26.32 | $29.18 |
| January 2014 | $25 | $27.72 |
| December 2013 | $25.61 | $28.39 |
| November 2013 | $24.65 | $27.39 |
| October 2013 | $23.74 | $26.38 |
| September 2013 | $22.52 | $25.02 |
| August 2013 | $21.19 | $23.59 |
| July 2013 | $21.67 | $24.12 |
| June 2013 | $20.30 | $22.59 |
| May 2013 | $20.72 | $23.07 |
| April 2013 | $19.66 | $21.90 |
| March 2013 | $20.12 | $22.40 |
| February 2013 | $19.06 | $21.23 |
| January 2013 | $18.77 | $20.90 |
| December 2012 | $17.45 | $19.43 |
| November 2012 | $16.96 | $19.18 |
| October 2012 | $16.63 | $18.80 |
| September 2012 | $16.28 | $18.40 |
| August 2012 | $16.04 | $18.14 |
| July 2012 | $15.70 | $17.75 |
| June 2012 | $15.71 | $17.76 |
| May 2012 | $15.62 | $17.76 |
| April 2012 | $16.88 | $19.20 |
| March 2012 | $17.01 | $19.35 |
| February 2012 | $16.99 | $19.32 |
| January 2012 | $16.39 | $18.64 |
| December 2011 | $15.10 | $17.17 |
| November 2011 | $15.20 | $17.35 |
| October 2011 | $15.02 | $17.15 |
| September 2011 | $12.92 | $14.75 |
| August 2011 | $14.56 | $16.62 |
| July 2011 | $15.81 | $18.05 |
| June 2011 | $17 | $19.41 |
| May 2011 | $17.08 | $19.54 |
| April 2011 | $17.67 | $20.21 |
| March 2011 | $17.47 | $19.98 |
| February 2011 | $16.88 | $19.31 |
| January 2011 | $16.61 | $19 |
| December 2010 | $16.16 | $18.48 |
| November 2010 | $15.01 | $17.22 |
| October 2010 | $14.66 | $16.81 |
| September 2010 | $14.07 | $16.14 |
| August 2010 | $12.55 | $14.40 |
| July 2010 | $13.46 | $15.44 |
| June 2010 | $12.48 | $14.31 |
| May 2010 | $13.41 | $15.43 |
| April 2010 | $14.68 | $16.89 |
| March 2010 | $14.11 | $16.24 |
| February 2010 | $13.14 | $15.12 |
| January 2010 | $12.39 | $14.26 |
| December 2009 | $12.82 | $14.75 |
| November 2009 | $12.06 | $13.94 |
| October 2009 | $11.31 | $13.07 |
| September 2009 | $11.81 | $13.65 |
| August 2009 | $10.95 | $12.65 |
| July 2009 | $10.47 | $12.10 |
| June 2009 | $9.42 | $10.89 |
| May 2009 | $9.38 | $10.89 |
| April 2009 | $9.26 | $10.75 |
| March 2009 | $7.80 | $9.05 |
| February 2009 | $7.26 | $8.43 |
| January 2009 | $8.50 | $9.87 |
| December 2008 | $9.03 | $10.48 |
| November 2008 | $7.59 | $8.85 |
| October 2008 | $9.59 | $11.18 |
| September 2008 | $12.56 | $14.64 |
| August 2008 | $15.59 | $18.18 |
| July 2008 | $15.05 | $17.55 |
| June 2008 | $15.58 | $18.16 |
| May 2008 | $16.84 | $19.66 |
| April 2008 | $16.18 | $18.89 |
| March 2008 | $14.94 | $17.44 |
| February 2008 | $15.02 | $17.53 |
| January 2008 | $15.04 | $17.56 |
| December 2007 | $16.72 | $19.52 |
| November 2007 | $16.12 | $18.84 |
| October 2007 | $16.60 | $19.40 |
| September 2007 | $16.04 | $18.74 |
| August 2007 | $15.78 | $18.44 |
| July 2007 | $16.20 | $18.93 |
| June 2007 | $16.86 | $19.70 |
| May 2007 | $17.69 | $20.67 |
FXR
Price: $88.66
52 week price:
Dividend Yield: 0.65%
5-year range yield:
Forward Dividend Yield: 0.72%
Payout Ratio: 14.21%
Dividend Per Share: 0.64 USD
Earnings Per Share: 4.24 USD
P/E Ratio: 20
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 75600
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 11.27%
DGR5: -0.62%
DGR10: 20.28%