55.81
price down icon2.14%   -1.22
after-market After Hours: 55.81
loading

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 August 01, 2025, is $55.81.
  • First Trust Financials Alphadex Fund all-time high stock price is $59.36, occurred on November 27, 2024.
  • 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 346.48% to $55.81 now.
  • The 52-week high stock price for FXO is $59.36, representing a 6.36% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for FXO is $44.37, indicating a -20.50% 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 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $56.16 $55.00 $1.16 97,044.0 -2.14%
Jul 31, 2025 $57.68 $56.97 $0.71 82,603.0 -0.35%
Jul 30, 2025 $57.77 $56.95 $0.815 64,649.0 -0.78%
Jul 29, 2025 $58.16 $57.56 $0.60 41,257.0 +0.07%
Jul 28, 2025 $58.11 $57.45 $0.655 46,515.0 -0.59%
Jul 25, 2025 $58.07 $57.37 $0.6993 264,274.0 +0.55%
Jul 24, 2025 $57.99 $57.62 $0.37 41,216.0 -0.48%
Jul 23, 2025 $57.98 $57.78 $0.20 15,997.0 +0.43%
Jul 22, 2025 $57.81 $57.16 $0.65 64,597.0 +0.77%
Jul 21, 2025 $58.09 $57.25 $0.8447 120,679.0 -1.00%
Jul 18, 2025 $57.96 $57.65 $0.3095 58,124.0 +0.55%
Jul 17, 2025 $57.54 $56.45 $1.09 48,683.0 +1.66%
Jul 16, 2025 $56.62 $55.80 $0.8198 70,105.0 +1.13%
Jul 15, 2025 $57.09 $55.94 $1.15 92,841.0 -2.32%
Jul 14, 2025 $57.27 $56.66 $0.61 68,416.0 +1.09%
Jul 11, 2025 $56.90 $56.52 $0.38 83,223.0 -0.82%
Jul 10, 2025 $57.22 $56.70 $0.5186 98,996.0 +0.56%
Jul 09, 2025 $57.08 $56.62 $0.455 260,042.0 +0.16%
Jul 08, 2025 $57.05 $56.69 $0.3612 133,449.0 +0.05%
Jul 07, 2025 $57.34 $56.41 $0.935 59,540.0 -0.89%
Jul 03, 2025 $57.30 $56.92 $0.384 38,388.0 +0.86%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $56.16 $55.00 $1.16 97,044.0 +0.00%
Jul, 2025 $58.16 $55.00 $3.16 1,995,587.0 -0.45%
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%

First Trust Financials Alphadex Fund Stock (FXO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $43.90 $39.88 $4.02 1,306,747.0 +7.96%
Nov, 2023 $40.17 $36.05 $4.12 1,361,027.0 +10.83%
Oct, 2023 $38.55 $35.28 $3.27 2,935,111.0 -4.36%
Sep, 2023 $40.15 $37.12 $3.03 2,700,939.0 -4.35%
Aug, 2023 $41.74 $37.92 $3.82 2,193,219.0 -4.68%
Jul, 2023 $41.98 $36.74 $5.24 3,633,291.0 +10.05%
Jun, 2023 $38.77 $35.21 $3.56 4,015,042.0 +6.86%
May, 2023 $37.73 $32.92 $4.81 6,940,855.0 -6.25%
Apr, 2023 $39.11 $36.18 $2.93 5,599,949.0 +0.80%
Mar, 2023 $44.77 $34.49 $10.28 48,875,489.0 -15.89%
Feb, 2023 $46.83 $43.77 $3.06 42,673,933.0 -2.31%
Jan, 2023 $45.45 $40.75 $4.70 2,266,076.0 +10.91%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):