First Trust Industrials/P... (FXR)
AMEX: FXR
· Real-Time Price · USD
78.86
-1.04 (-1.30%)
At close: Sep 12, 2025, 3:59 PM
78.82
-0.06%
After-hours: Sep 12, 2025, 05:29 PM EDT
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 79.61 | 79.65 | 78.82 | 78.82 | 78.82 | -1.35% | 53,804 |
| Sep 11, 2025 | 78.61 | 79.91 | 78.61 | 79.90 | 79.90 | 1.91% | 15,300 |
| Sep 10, 2025 | 78.46 | 78.93 | 78.15 | 78.40 | 78.40 | 0.13% | 19,602 |
| Sep 9, 2025 | 79.20 | 79.20 | 78.06 | 78.30 | 78.30 | -1.52% | 17,900 |
| Sep 8, 2025 | 79.77 | 79.77 | 79.23 | 79.51 | 79.51 | -0.15% | 13,400 |
| Sep 5, 2025 | 79.69 | 80.05 | 78.84 | 79.63 | 79.63 | 0.49% | 12,800 |
| Sep 4, 2025 | 78.25 | 79.29 | 78.07 | 79.24 | 79.24 | 1.50% | 39,732 |
| Sep 3, 2025 | 78.56 | 78.56 | 77.72 | 78.07 | 78.07 | -0.51% | 77,500 |
| Sep 2, 2025 | 78.20 | 78.48 | 77.94 | 78.47 | 78.47 | -0.98% | 24,100 |
| Aug 29, 2025 | 79.90 | 79.94 | 79.04 | 79.25 | 79.25 | -0.60% | 45,600 |
| Aug 28, 2025 | 80.15 | 80.15 | 79.31 | 79.73 | 79.73 | -0.08% | 18,400 |
| Aug 27, 2025 | 79.58 | 79.98 | 79.58 | 79.79 | 79.79 | 0.08% | 72,600 |
| Aug 26, 2025 | 79.39 | 79.87 | 79.39 | 79.73 | 79.73 | 0.52% | 85,400 |
| Aug 25, 2025 | 79.88 | 79.93 | 79.32 | 79.32 | 79.32 | -0.92% | 24,600 |
| Aug 22, 2025 | 78.00 | 80.47 | 78.00 | 80.06 | 80.06 | 3.18% | 36,009 |
| Aug 21, 2025 | 77.15 | 77.74 | 77.15 | 77.59 | 77.59 | 0.08% | 22,210 |
| Aug 20, 2025 | 78.25 | 78.25 | 77.31 | 77.53 | 77.53 | -1.07% | 20,130 |
| Aug 19, 2025 | 78.18 | 78.84 | 78.17 | 78.37 | 78.37 | 0.29% | 14,502 |
| Aug 18, 2025 | 78.07 | 78.28 | 78.07 | 78.14 | 78.14 | 0.18% | 20,300 |
| Aug 15, 2025 | 78.80 | 78.80 | 77.98 | 78.00 | 78.00 | -0.80% | 13,800 |