loading

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 August 22, 2025, is $16.05.
  • First Trust Energy Alphadex Fund all-time high stock price is $19.52, occurred on April 12, 2024.
  • 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 27.91% to $16.05 now.
  • The 52-week high stock price for FXN is $18.15, representing a 13.08% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FXN is $12.55, indicating a -21.82% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of First Trust Energy Alphadex Fund (FXN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $16.09 $15.60 $0.495 597,017.0 +3.28%
Aug 21, 2025 $15.60 $15.35 $0.25 431,312.0 +0.32%
Aug 20, 2025 $15.60 $15.34 $0.26 634,663.0 +0.13%
Aug 19, 2025 $15.64 $15.37 $0.27 1,171,252.0 -0.19%
Aug 18, 2025 $15.57 $15.34 $0.23 1,053,881.0 -0.19%
Aug 15, 2025 $15.70 $15.46 $0.23 595,932.0 -0.26%
Aug 14, 2025 $15.60 $15.31 $0.285 995,742.0 +0.19%
Aug 13, 2025 $15.55 $15.32 $0.23 607,390.0 +1.11%
Aug 12, 2025 $15.46 $15.18 $0.285 464,704.0 +1.45%
Aug 11, 2025 $15.42 $15.10 $0.32 529,146.0 -0.98%
Aug 08, 2025 $15.51 $15.18 $0.3328 1,049,236.0 +0.72%
Aug 07, 2025 $15.73 $15.17 $0.56 1,036,862.0 -0.39%
Aug 06, 2025 $15.68 $15.18 $0.4999 699,937.0 -1.23%
Aug 05, 2025 $15.47 $15.20 $0.273 536,520.0 +0.32%
Aug 04, 2025 $15.46 $15.28 $0.18 564,166.0 +0.33%
Aug 01, 2025 $15.71 $15.23 $0.475 540,743.0 -2.73%
Jul 31, 2025 $16.03 $15.70 $0.335 656,714.0 -1.00%
Jul 30, 2025 $16.08 $15.79 $0.29 400,390.0 -1.48%
Jul 29, 2025 $16.22 $15.97 $0.25 521,320.0 +0.12%
Jul 28, 2025 $16.18 $15.97 $0.205 308,622.0 +2.09%
Jul 25, 2025 $15.89 $15.72 $0.175 131,942.0 -0.13%
Jul 24, 2025 $15.93 $15.63 $0.295 856,687.0 +0.70%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $16.09 $15.10 $0.995 12,105,520.0 +1.78%
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%

First Trust Energy Alphadex Fund Stock (FXN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.21 $15.79 $1.42 39,654,804.0 -1.13%
Nov, 2023 $17.95 $16.48 $1.47 49,563,146.0 -2.60%
Oct, 2023 $18.38 $16.21 $2.17 34,687,758.0 -0.52%
Sep, 2023 $18.18 $17.02 $1.16 42,374,021.0 -0.68%
Aug, 2023 $17.91 $16.77 $1.14 34,319,359.0 +1.62%
Jul, 2023 $17.27 $15.09 $2.18 31,107,876.0 +10.36%
Jun, 2023 $15.73 $14.37 $1.36 31,225,172.0 +8.46%
May, 2023 $15.59 $14.23 $1.36 25,921,052.0 -7.27%
Apr, 2023 $16.29 $14.97 $1.32 19,316,452.0 +0.19%
Mar, 2023 $17.14 $14.19 $2.95 35,765,051.0 -4.14%
Feb, 2023 $17.33 $15.83 $1.50 148,299,787.0 -6.63%
Jan, 2023 $17.91 $15.92 $1.99 16,849,682.0 +1.46%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):