First Trust Energy Alphadex Fund (FXN)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Energy Alphadex Fund Stock (FXN) Price History

The historical daily chart and data for First Trust Energy Alphadex Fund stock (FXN), show that the latest closing stock price as of June 16, 2026, is $20.77.

First Trust Energy Alphadex Fund all-time high stock price is $23.43, occurred on March 30, 2026.
The lowest First Trust Energy Alphadex Fund stock price recorded was $12.55 on April 09, 2025. Since then, First Trust Energy Alphadex Fund's stock price has risen over 65.52% to $20.77 now.
The 52-week high stock price for FXN is $23.43, representing a 12.81% increase from the current share price, occurred on March 30, 2026.
The 52-week low stock price for FXN is $15.05, indicating a -27.52% decrease from the current share price, occurred on July 01, 2025.
The closing price of First Trust Energy Alphadex Fund (FXN) stock in the beginning of 2025 was $16.63. The stock closed the year at $17.09, a gain of over 2.77% for the year.

The table below shows more information about FXN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$20.83	$20.60	$0.23	153,038.0	-0.62%
Jun 15, 2026	$21.07	$20.82	$0.245	573,690.0	-3.04%
Jun 12, 2026	$21.72	$21.20	$0.52	753,611.0	+0.91%
Jun 11, 2026	$21.87	$21.27	$0.595	928,676.0	-1.25%
Jun 10, 2026	$21.89	$21.43	$0.465	297,953.0	+1.31%
Jun 09, 2026	$21.74	$21.04	$0.705	625,531.0	-2.07%
Jun 08, 2026	$22.02	$21.73	$0.285	458,439.0	+1.16%
Jun 05, 2026	$22.24	$21.52	$0.72	513,319.0	-3.71%
Jun 04, 2026	$22.45	$22.03	$0.42	382,831.0	+0.22%
Jun 03, 2026	$22.50	$22.09	$0.415	961,453.0	+1.09%
Jun 02, 2026	$22.16	$21.69	$0.465	307,051.0	+1.24%
Jun 01, 2026	$22.05	$21.71	$0.335	1,119,942.0	+1.44%
May 29, 2026	$21.66	$21.30	$0.355	896,360.0	-0.65%
May 28, 2026	$21.80	$21.50	$0.30	876,913.0	+0.60%
May 27, 2026	$21.74	$21.36	$0.38	566,699.0	-1.47%
May 26, 2026	$22.41	$21.82	$0.595	297,434.0	-2.20%
May 22, 2026	$22.35	$22.04	$0.3098	441,221.0	+0.77%
May 21, 2026	$22.68	$22.05	$0.63	785,916.0	-1.25%
May 20, 2026	$22.92	$22.32	$0.60	637,110.0	-1.36%
May 19, 2026	$22.80	$22.44	$0.36	268,768.0	+0.80%

First Trust Energy Alphadex Fund Stock (FXN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Energy Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Energy Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Energy Alphadex Fund Stock (FXN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$22.50	$20.60	$1.90	7,075,534.0	-3.44%
May, 2026	$22.92	$20.92	$2.00	18,187,841.0	-4.61%
Apr, 2026	$22.55	$19.90	$2.65	18,057,136.0	+0.36%
Mar, 2026	$23.43	$19.89	$3.54	58,537,023.0	+11.74%
Feb, 2026	$20.23	$17.77	$2.46	13,934,640.0	+9.54%
Jan, 2026	$18.66	$16.32	$2.34	13,998,643.0	+11.41%

First Trust Energy Alphadex Fund Stock (FXN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$17.62	$16.02	$1.60	5,460,809.0	-1.43%
Nov, 2025	$16.87	$15.64	$1.23	10,396,453.0	+6.05%
Oct, 2025	$16.57	$15.18	$1.39	10,080,339.0	-2.64%
Sep, 2025	$17.04	$15.87	$1.17	8,601,095.0	-1.63%
Aug, 2025	$16.68	$15.10	$1.58	13,781,419.0	+5.07%
Jul, 2025	$16.22	$15.05	$1.16	14,752,997.0	+3.89%
Jun, 2025	$16.24	$14.49	$1.75	21,700,239.0	+4.83%
May, 2025	$15.85	$13.88	$1.96	10,023,718.0	+4.10%
Apr, 2025	$16.77	$12.55	$4.22	13,463,224.0	-15.80%
Mar, 2025	$17.10	$14.93	$2.18	8,539,614.0	+0.24%
Feb, 2025	$17.58	$16.07	$1.51	6,819,468.0	-1.32%
Jan, 2025	$18.13	$16.52	$1.61	7,921,285.0	+2.20%

First Trust Energy Alphadex Fund Stock (FXN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$17.76	$15.38	$2.38	7,173,278.0	-8.91%
Nov, 2024	$18.15	$15.95	$2.20	7,092,404.0	+9.85%
Oct, 2024	$17.51	$16.00	$1.51	15,573,765.0	-0.43%
Sep, 2024	$17.14	$15.56	$1.58	27,612,061.0	-6.78%
Aug, 2024	$18.41	$16.11	$2.30	49,931,977.0	-4.97%
Jul, 2024	$18.94	$17.67	$1.27	34,787,488.0	+0.60%
Jun, 2024	$18.92	$17.79	$1.13	40,563,914.0	-3.65%
May, 2024	$18.95	$17.89	$1.06	45,932,932.0	+2.77%
Apr, 2024	$19.52	$18.25	$1.27	67,115,582.0	-1.87%
Mar, 2024	$18.75	$17.15	$1.60	42,128,211.0	+9.66%
Feb, 2024	$17.12	$15.85	$1.28	34,034,994.0	+4.91%
Jan, 2024	$17.11	$15.59	$1.52	27,521,568.0	-2.46%