FAUS (FAUS) has the following price history information. Looking back at FAUS historical stock prices for the last five trading days, on October 26, 2020, FAUS opened at $28.07, traded as high as $28.07 and as low as $27.93, and closed at $28.01. Trading volume was a total of 300 shares. On October 27, 2020, FAUS opened at $27.61, traded as high as $27.61 and as low as $27.61, and closed at $27.61. Trading volume was a total of 100 shares. On October 28, 2020, FAUS opened at $27.74, traded as high as $27.74 and as low as $27.60, and closed at $27.61. Trading volume was a total of 2.40K shares. On October 29, 2020, FAUS opened at $27.43, traded as high as $27.60 and as low as $27.23, and closed at $27.47. Trading volume was a total of 9.00K shares. On October 30, 2020, FAUS opened at $27.07, traded as high as $27.07 and as low as $27.07, and closed at $27.07. Trading volume was a total of 100 shares.

FAUS Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FAUS shares, starting with a $10,000 purchase of FAUS, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	04/22/2014
End date:	10/30/2020
Start price/share:	$32.98
End price/share:	$27.07
Starting shares:	303.21
Ending shares:	415.98
Dividends reinvested/share:	$9.46
Total return:	12.61%
Average Annual Total Return:	1.84%
Starting investment:	$10,000.00
Ending investment:	$11,264.12
Years:	6.53
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/22/2014
End date:	10/30/2020
Start price/share:	$32.98
End price/share:	$27.07
Dividends collected/share:	$9.46
Total return:	10.78%
Average Annual Total Return:	1.58%
Starting investment:	$10,000.00
Ending investment:	$11,077.69
Years:	6.53

FAUS Historical Price Range
Date	Open	High	Low	Close	Volume
10/26/2020	$28.07	$28.07	$27.93	$28.01	300
10/27/2020	$27.61	$27.61	$27.61	$27.61	100
10/28/2020	$27.74	$27.74	$27.60	$27.61	2.40K
10/29/2020	$27.43	$27.60	$27.23	$27.47	9.00K
10/30/2020	$27.07	$27.07	$27.07	$27.07	100

About FAUS

First Trust Developed Markets ex-US AlphaDEX Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield (before the Fund's fees and expenses) of an equity index called the Defined Developed Markets Ex-US Index (the Index). The Index employs the AlphaDEX stock selection methodology which uses fundamental growth and value factors to objectively select stocks from the S&P Developed Markets Ex-US BMI Index which may generate positive alpha relative to traditional passive indices. As of Dec 31 2013, the Fund's total assets were $152,051,769 and the Fund's investment portfolio was valued at $151,877,424.

FAUS Historical Closing Prices
Date	Close
10/26/2020	$28.01
10/27/2020	$27.61
10/28/2020	$27.61
10/29/2020	$27.47
10/30/2020	$27.07

Financials Historical Prices

FAUS is categorized under the Financials sector; below are some other companies in the same sector: FAV Historical Stock Prices FAX Historical Stock Prices FAZ Historical Stock Prices FBC Historical Stock Prices FBIZ Historical Stock Prices FBK Historical Stock Prices FBMI Historical Stock Prices FBMS Historical Stock Prices FBNC Historical Stock Prices FBNK Historical Stock Prices Free FAUS Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

FAUS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.