Historical Stock Price
How to Retire on Monthly Dividends »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/26/2020 $20.63 $20.70 $20.45 $20.61 3.90K
10/27/2020 $20.35 $20.43 $20.30 $20.34 13.50K
10/28/2020 $20.42 $20.56 $20.42 $20.48 9.50K
10/29/2020 $20.22 $20.52 $20.20 $20.52 6.40K
10/30/2020 $20.29 $20.31 $20.15 $20.22 11.30K
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.
FKO historical stock prices picture
FKO (FKO) has the following price history information. Looking back at FKO historical stock prices for the last five trading days, on October 26, 2020, FKO opened at $20.63, traded as high as $20.70 and as low as $20.45, and closed at $20.61. Trading volume was a total of 3.90K shares. On October 27, 2020, FKO opened at $20.35, traded as high as $20.43 and as low as $20.30, and closed at $20.34. Trading volume was a total of 13.50K shares. On October 28, 2020, FKO opened at $20.42, traded as high as $20.56 and as low as $20.42, and closed at $20.48. Trading volume was a total of 9.50K shares. On October 29, 2020, FKO opened at $20.22, traded as high as $20.52 and as low as $20.20, and closed at $20.52. Trading volume was a total of 6.40K shares. On October 30, 2020, FKO opened at $20.29, traded as high as $20.31 and as low as $20.15, and closed at $20.22. Trading volume was a total of 11.30K shares.

FKO Historical Stock Prices By Date:

FKO historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 10/30/2020
Start price/share: $26.21
End price/share: $20.22
Starting shares: 381.53
Ending shares: 415.69
Dividends reinvested/share: $1.98
Total return: -15.95%
Average Annual Total Return: -2.60%
Starting investment: $10,000.00
Ending investment: $8,406.49
Years: 6.59
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 10/30/2020
Start price/share: $26.21
End price/share: $20.22
Dividends collected/share: $1.98
Total return: -15.32%
Average Annual Total Return: -2.49%
Starting investment: $10,000.00
Ending investment: $8,469.24
Years: 6.59
Date Close
10/26/2020$20.61
10/27/2020$20.34
10/28/2020$20.48
10/29/2020$20.52
10/30/2020$20.22
FKO is categorized under the Financials sector; below are some other companies in the same sector:

FKU Historical Stock Prices
FLC Historical Stock Prices
FLIC Historical Stock Prices
FLM Historical Stock Prices
FLN Historical Stock Prices
FLOT Historical Stock Prices
FLRN Historical Stock Prices
FLTR Historical Stock Prices
FMAO Historical Stock Prices
FMBH Historical Stock Prices

Also explore: FKO shares outstanding history

Email EnvelopeFree FKO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FKO 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.