First Trust Financials Alphadex Fund (FXO)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Financials Alphadex Fund Stock (FXO) Price History

The historical daily chart and data for First Trust Financials Alphadex Fund stock (FXO), show that the latest closing stock price as of March 26, 2026, is $55.76.

First Trust Financials Alphadex Fund all-time high stock price is $62.44, occurred on January 05, 2026.
The lowest First Trust Financials Alphadex Fund stock price recorded was $12.50 on August 24, 2015. Since then, First Trust Financials Alphadex Fund's stock price has risen over 346.08% to $55.76 now.
The 52-week high stock price for FXO is $62.44, representing a 11.98% increase from the current share price, occurred on January 05, 2026.
The 52-week low stock price for FXO is $44.37, indicating a -20.43% decrease from the current share price, occurred on April 07, 2025.
The closing price of First Trust Financials Alphadex Fund (FXO) stock in the beginning of 2025 was $46.45. The stock closed the year at $40.96, a loss of over -11.81% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Mar 26, 2026	$56.10	$55.50	$0.60	121,309.0	-1.03%
Mar 25, 2026	$56.99	$56.02	$0.9741	310,433.0	+0.25%
Mar 24, 2026	$56.60	$55.69	$0.915	36,255.0	+0.16%
Mar 23, 2026	$56.82	$55.96	$0.86	148,086.0	+1.50%
Mar 20, 2026	$55.52	$54.92	$0.595	61,223.0	-0.36%
Mar 19, 2026	$55.78	$55.09	$0.69	61,871.0	-0.36%
Mar 18, 2026	$56.41	$55.66	$0.7526	79,245.0	-1.30%
Mar 17, 2026	$56.98	$56.41	$0.575	93,038.0	+0.76%
Mar 16, 2026	$56.76	$55.99	$0.765	424,076.0	+0.47%
Mar 13, 2026	$56.56	$55.72	$0.845	103,282.0	-0.27%
Mar 12, 2026	$56.19	$55.65	$0.545	156,079.0	-1.32%
Mar 11, 2026	$57.11	$56.22	$0.89	224,656.0	-0.98%
Mar 10, 2026	$58.16	$56.88	$1.28	245,252.0	-0.38%
Mar 09, 2026	$57.63	$56.08	$1.55	163,947.0	-0.45%
Mar 06, 2026	$57.71	$56.72	$0.99	118,970.0	-1.86%
Mar 05, 2026	$59.18	$58.31	$0.87	200,322.0	-0.68%
Mar 04, 2026	$59.33	$58.73	$0.60	132,272.0	+0.37%
Mar 03, 2026	$59.29	$57.68	$1.61	311,198.0	-1.06%
Mar 02, 2026	$59.86	$58.14	$1.72	571,894.0	+1.05%
Feb 27, 2026	$59.86	$58.43	$1.43	16,144,540.0	-2.50%
Feb 26, 2026	$60.68	$59.88	$0.805	1,132,477.0	+0.93%
Feb 25, 2026	$59.97	$59.20	$0.775	1,357,329.0	+1.18%

First Trust Financials Alphadex Fund Stock (FXO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Financials 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 FXO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Financials Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Financials Alphadex Fund Stock (FXO) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Mar, 2026	$59.86	$54.92	$4.94	3,684,717.0	-5.41%
Feb, 2026	$62.37	$58.43	$3.94	20,515,256.0	-3.33%
Jan, 2026	$62.44	$60.06	$2.38	4,331,913.0	+1.04%

First Trust Financials Alphadex Fund Stock (FXO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$61.81	$58.98	$2.83	4,013,925.0	+2.47%
Nov, 2025	$59.63	$56.29	$3.34	4,112,712.0	+3.36%
Oct, 2025	$59.94	$55.64	$4.30	2,395,277.0	-3.22%
Sep, 2025	$60.64	$58.33	$2.31	1,777,372.0	+0.00%
Aug, 2025	$59.67	$55.00	$4.67	1,722,336.0	+4.14%
Jul, 2025	$58.16	$55.80	$2.36	1,898,543.0	+1.73%
Jun, 2025	$56.12	$53.13	$2.99	1,538,365.0	+3.97%
May, 2025	$55.03	$50.71	$4.32	2,129,516.0	+5.95%
Apr, 2025	$53.83	$44.37	$9.46	6,831,969.0	-3.98%
Mar, 2025	$56.25	$50.77	$5.48	7,471,033.0	-4.86%
Feb, 2025	$57.23	$54.01	$3.22	2,836,074.0	-2.18%
Jan, 2025	$57.61	$52.08	$5.53	5,695,307.0	+5.21%

First Trust Financials Alphadex Fund Stock (FXO) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$59.01	$52.79	$6.22	30,809,110.0	-8.03%
Nov, 2024	$59.36	$51.87	$7.49	1,582,190.0	+11.51%
Oct, 2024	$54.24	$50.20	$4.04	1,039,987.0	+3.29%
Sep, 2024	$51.82	$48.09	$3.73	857,078.0	-0.66%
Aug, 2024	$51.48	$45.61	$5.87	1,482,206.0	+1.88%
Jul, 2024	$51.04	$45.66	$5.38	1,364,281.0	+9.14%
Jun, 2024	$47.09	$44.88	$2.21	1,459,211.0	-1.30%
May, 2024	$47.69	$44.85	$2.84	1,442,560.0	+4.62%
Apr, 2024	$47.50	$43.77	$3.73	1,732,734.0	-5.66%
Mar, 2024	$47.60	$44.34	$3.26	1,366,578.0	+6.02%
Feb, 2024	$44.96	$42.24	$2.72	1,939,033.0	+2.77%
Jan, 2024	$44.83	$42.11	$2.72	2,162,216.0	+0.74%