First Trust Industrials AlphaDE - Price History
Monthly price history for FXR (First Trust Industrials AlphaDE)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $71.69 | $71.69 |
| March 2024 | $72.96 | $72.96 |
| February 2024 | $68.76 | $68.83 |
| January 2024 | $64.44 | $64.50 |
| December 2023 | $64.79 | $64.86 |
| November 2023 | $59.28 | $59.52 |
| October 2023 | $53.92 | $54.14 |
| September 2023 | $57.20 | $57.43 |
| August 2023 | $60.21 | $60.56 |
| July 2023 | $61.52 | $61.88 |
| June 2023 | $59.74 | $60.09 |
| May 2023 | $53.01 | $53.42 |
| April 2023 | $54.54 | $54.96 |
| March 2023 | $55.13 | $55.55 |
| February 2023 | $55.80 | $56.33 |
| January 2023 | $56.15 | $56.68 |
| December 2022 | $51.03 | $51.51 |
| November 2022 | $53.40 | $54.05 |
| October 2022 | $50.07 | $50.68 |
| September 2022 | $45.39 | $45.95 |
| August 2022 | $50.12 | $50.86 |
| July 2022 | $52.90 | $53.68 |
| June 2022 | $47.43 | $48.13 |
| May 2022 | $52.97 | $53.88 |
| April 2022 | $52.32 | $53.22 |
| March 2022 | $55.56 | $56.52 |
| February 2022 | $56.03 | $57.10 |
| January 2022 | $56.67 | $57.75 |
| December 2021 | $61.24 | $62.41 |
| November 2021 | $58.05 | $59.26 |
| October 2021 | $59.18 | $60.41 |
| September 2021 | $56.17 | $57.34 |
| August 2021 | $59.80 | $61.12 |
| July 2021 | $58.21 | $59.49 |
| June 2021 | $57.72 | $58.99 |
| May 2021 | $58.59 | $59.97 |
| April 2021 | $57.76 | $59.12 |
| March 2021 | $55.34 | $56.65 |
| February 2021 | $51.99 | $53.28 |
| January 2021 | $48.06 | $49.25 |
| December 2020 | $48.97 | $50.18 |
| November 2020 | $46.80 | $48.09 |
| October 2020 | $40.15 | $41.26 |
| September 2020 | $39.86 | $40.96 |
| August 2020 | $40.77 | $41.97 |
| July 2020 | $37.98 | $39.10 |
| June 2020 | $36.76 | $37.85 |
| May 2020 | $35.80 | $36.96 |
| April 2020 | $33.26 | $34.34 |
| March 2020 | $29.43 | $30.39 |
| February 2020 | $37.72 | $39.22 |
| January 2020 | $42.23 | $43.91 |
| December 2019 | $43.40 | $45.13 |
| November 2019 | $42.93 | $44.75 |
| October 2019 | $41.07 | $42.81 |
| September 2019 | $40.12 | $41.82 |
| August 2019 | $39 | $40.87 |
| July 2019 | $40.52 | $42.46 |
| June 2019 | $40.46 | $42.40 |
| May 2019 | $36.98 | $38.75 |
| April 2019 | $39.96 | $41.87 |
| March 2019 | $38.08 | $39.91 |
| February 2019 | $38.25 | $40.08 |
| January 2019 | $36.43 | $38.18 |
| December 2018 | $32.53 | $34.09 |
| November 2018 | $37.22 | $39.22 |
| October 2018 | $34.94 | $36.82 |
| September 2018 | $40.21 | $42.37 |
| August 2018 | $40.26 | $42.50 |
| July 2018 | $39.13 | $41.30 |
| June 2018 | $37.05 | $39.10 |
| May 2018 | $37.75 | $39.93 |
| April 2018 | $36.38 | $38.48 |
| March 2018 | $37.43 | $39.59 |
| February 2018 | $37.84 | $40.08 |
| January 2018 | $39.65 | $41.99 |
| December 2017 | $38.32 | $40.59 |
| November 2017 | $37.53 | $39.82 |
| October 2017 | $35.86 | $38.05 |
| September 2017 | $34.99 | $37.12 |
| August 2017 | $33.36 | $35.45 |
| July 2017 | $33.25 | $35.34 |
| June 2017 | $33.27 | $35.36 |
| May 2017 | $32.86 | $34.97 |
| April 2017 | $32.54 | $34.63 |
| March 2017 | $32.24 | $34.32 |
| February 2017 | $32.61 | $34.75 |
| January 2017 | $31.68 | $33.76 |
| December 2016 | $30.86 | $32.88 |
| November 2016 | $30.78 | $32.84 |
| October 2016 | $27.44 | $29.27 |
| September 2016 | $27.61 | $29.46 |
| August 2016 | $27.41 | $29.28 |
| July 2016 | $27.11 | $28.96 |
| June 2016 | $25.65 | $27.40 |
| May 2016 | $26.56 | $28.43 |
| April 2016 | $26.58 | $28.46 |
| March 2016 | $25.93 | $27.76 |
| February 2016 | $23.88 | $25.59 |
| January 2016 | $22.66 | $24.29 |
| December 2015 | $24.35 | $26.10 |
| November 2015 | $25.93 | $27.90 |
| October 2015 | $25.78 | $27.74 |
| September 2015 | $24 | $25.83 |
| August 2015 | $25.62 | $27.63 |
| July 2015 | $27.32 | $29.46 |
| June 2015 | $27.67 | $29.84 |
| May 2015 | $28.51 | $30.75 |
| April 2015 | $28.53 | $30.77 |
| March 2015 | $28.89 | $31.16 |
| February 2015 | $29.11 | $31.39 |
| January 2015 | $27.05 | $29.17 |
| December 2014 | $28.12 | $30.33 |
| November 2014 | $28.35 | $30.73 |
| October 2014 | $27.74 | $30.07 |
| September 2014 | $27.09 | $29.37 |
| August 2014 | $28.27 | $30.68 |
| July 2014 | $26.96 | $29.26 |
| June 2014 | $28.11 | $30.51 |
| May 2014 | $27.60 | $30.05 |
| April 2014 | $27.12 | $29.53 |
| March 2014 | $27.10 | $29.50 |
| February 2014 | $26.76 | $29.18 |
| January 2014 | $25.42 | $27.72 |
| December 2013 | $26.04 | $28.39 |
| November 2013 | $25.06 | $27.39 |
| October 2013 | $24.14 | $26.38 |
| September 2013 | $22.90 | $25.02 |
| August 2013 | $21.54 | $23.59 |
| July 2013 | $22.03 | $24.12 |
| June 2013 | $20.64 | $22.59 |
| May 2013 | $21.06 | $23.07 |
| April 2013 | $19.99 | $21.90 |
| March 2013 | $20.46 | $22.40 |
| February 2013 | $19.38 | $21.23 |
| January 2013 | $19.08 | $20.90 |
| December 2012 | $17.74 | $19.43 |
| November 2012 | $17.25 | $19.18 |
| October 2012 | $16.91 | $18.80 |
| September 2012 | $16.55 | $18.40 |
| August 2012 | $16.31 | $18.14 |
| July 2012 | $15.96 | $17.75 |
| June 2012 | $15.97 | $17.76 |
| May 2012 | $15.88 | $17.76 |
| April 2012 | $17.16 | $19.20 |
| March 2012 | $17.30 | $19.35 |
| February 2012 | $17.27 | $19.32 |
| January 2012 | $16.66 | $18.64 |
| December 2011 | $15.35 | $17.17 |
| November 2011 | $15.45 | $17.35 |
| October 2011 | $15.28 | $17.15 |
| September 2011 | $13.14 | $14.75 |
| August 2011 | $14.80 | $16.62 |
| July 2011 | $16.08 | $18.05 |
| June 2011 | $17.29 | $19.41 |
| May 2011 | $17.37 | $19.54 |
| April 2011 | $17.96 | $20.21 |
| March 2011 | $17.76 | $19.98 |
| February 2011 | $17.16 | $19.31 |
| January 2011 | $16.89 | $19 |
| December 2010 | $16.43 | $18.48 |
| November 2010 | $15.26 | $17.22 |
| October 2010 | $14.90 | $16.81 |
| September 2010 | $14.31 | $16.14 |
| August 2010 | $12.76 | $14.40 |
| July 2010 | $13.69 | $15.44 |
| June 2010 | $12.68 | $14.31 |
| May 2010 | $13.64 | $15.43 |
| April 2010 | $14.92 | $16.89 |
| March 2010 | $14.35 | $16.24 |
| February 2010 | $13.36 | $15.12 |
| January 2010 | $12.60 | $14.26 |
| December 2009 | $13.03 | $14.75 |
| November 2009 | $12.27 | $13.94 |
| October 2009 | $11.50 | $13.07 |
| September 2009 | $12.01 | $13.65 |
| August 2009 | $11.13 | $12.65 |
| July 2009 | $10.65 | $12.10 |
| June 2009 | $9.58 | $10.89 |
| May 2009 | $9.54 | $10.89 |
| April 2009 | $9.42 | $10.75 |
| March 2009 | $7.93 | $9.05 |
| February 2009 | $7.38 | $8.43 |
| January 2009 | $8.64 | $9.87 |
| December 2008 | $9.18 | $10.48 |
| November 2008 | $7.72 | $8.85 |
| October 2008 | $9.75 | $11.18 |
| September 2008 | $12.77 | $14.64 |
| August 2008 | $15.86 | $18.18 |
| July 2008 | $15.31 | $17.55 |
| June 2008 | $15.84 | $18.16 |
| May 2008 | $17.12 | $19.66 |
| April 2008 | $16.45 | $18.89 |
| March 2008 | $15.19 | $17.44 |
| February 2008 | $15.27 | $17.53 |
| January 2008 | $15.30 | $17.56 |
| December 2007 | $17 | $19.52 |
| November 2007 | $16.39 | $18.84 |
| October 2007 | $16.88 | $19.40 |
| September 2007 | $16.30 | $18.74 |
| August 2007 | $16.04 | $18.44 |
| July 2007 | $16.47 | $18.93 |
| June 2007 | $17.14 | $19.70 |
| May 2007 | $17.98 | $20.67 |
FXR
Price: $68.27
52 week price:
Dividend Yield: 0.57%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 8.21%
Payout Ratio Range:
Dividend Per Share: 0.29 USD
Earnings Per Share: 3.52 USD
P/E Ratio: 18.95
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 75600
Market Capitalization: 1.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: -2.02%
DGR5: 18.92%
DGR10: 10.69%