First Trust Materials Alphadex Fund (FXZ)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Materials Alphadex Fund Stock (FXZ) Price History

The historical daily chart and data for First Trust Materials Alphadex Fund stock (FXZ), show that the latest closing stock price as of May 26, 2026, is $82.22.

First Trust Materials Alphadex Fund all-time high stock price is $82.58, occurred on May 07, 2026.
The lowest First Trust Materials Alphadex Fund stock price recorded was $22.99 on March 23, 2020. Since then, First Trust Materials Alphadex Fund's stock price has risen over 257.60% to $82.22 now.
The 52-week high stock price for FXZ is $82.58, representing a 0.44% increase from the current share price, occurred on May 07, 2026.
The 52-week low stock price for FXZ is $53.64, indicating a -34.76% decrease from the current share price, occurred on May 30, 2025.
The closing price of First Trust Materials Alphadex Fund (FXZ) stock in the beginning of 2025 was $61.97. The stock closed the year at $60.59, a loss of over -2.23% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$82.27	$80.77	$1.50	19,950.0	+2.90%
May 22, 2026	$80.19	$79.26	$0.9292	70,524.0	+1.08%
May 21, 2026	$79.44	$78.00	$1.44	53,301.0	+0.83%
May 20, 2026	$78.40	$77.45	$0.95	34,722.0	+2.00%
May 19, 2026	$77.52	$76.29	$1.23	14,578.0	-1.71%
May 18, 2026	$78.85	$77.97	$0.885	27,279.0	-0.41%
May 15, 2026	$79.84	$78.52	$1.32	74,199.0	-3.25%
May 14, 2026	$82.09	$81.16	$0.93	19,224.0	-0.98%
May 13, 2026	$82.38	$81.50	$0.875	28,221.0	+0.29%
May 12, 2026	$81.95	$80.03	$1.92	18,807.0	-0.26%
May 11, 2026	$82.26	$81.38	$0.88	88,870.0	+1.24%
May 08, 2026	$81.29	$80.79	$0.50	39,080.0	+0.61%
May 07, 2026	$82.58	$80.43	$2.15	45,889.0	-2.36%
May 06, 2026	$82.57	$81.79	$0.78	350,796.0	+2.08%
May 05, 2026	$80.83	$79.89	$0.9429	38,382.0	+1.84%
May 04, 2026	$79.82	$78.98	$0.84	23,816.0	-0.75%
May 01, 2026	$80.12	$79.75	$0.365	37,676.0	-0.14%
Apr 30, 2026	$80.07	$78.55	$1.52	15,341.0	+2.03%
Apr 29, 2026	$79.38	$78.21	$1.17	28,672.0	-1.31%
Apr 28, 2026	$80.19	$78.71	$1.48	89,156.0	-1.28%

First Trust Materials Alphadex Fund Stock (FXZ) Year by Year Price History

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

First Trust Materials Alphadex Fund Stock (FXZ) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$82.58	$76.29	$6.29	1,005,264.0	+2.85%
Apr, 2026	$80.84	$76.19	$4.65	1,030,188.0	+4.89%
Mar, 2026	$79.78	$69.33	$10.45	1,303,068.0	-3.43%
Feb, 2026	$80.02	$71.50	$8.52	830,629.0	+9.81%
Jan, 2026	$75.44	$65.12	$10.32	1,162,457.0	+10.87%

First Trust Materials Alphadex Fund Stock (FXZ) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$66.35	$62.17	$4.18	303,016.0	+3.89%
Nov, 2025	$63.07	$57.87	$5.20	751,322.0	+4.97%
Oct, 2025	$63.94	$59.91	$4.03	296,500.0	-2.45%
Sep, 2025	$63.53	$60.12	$3.41	374,769.0	-0.18%
Aug, 2025	$61.88	$55.67	$6.21	519,801.0	+7.37%
Jul, 2025	$61.60	$56.96	$4.64	380,050.0	+0.90%
Jun, 2025	$57.42	$54.41	$3.01	628,266.0	+5.15%
May, 2025	$55.33	$52.08	$3.25	482,732.0	+1.52%
Apr, 2025	$55.92	$46.13	$9.79	880,918.0	-3.79%
Mar, 2025	$58.32	$54.26	$4.06	482,121.0	-3.78%
Feb, 2025	$60.63	$56.91	$3.72	553,707.0	-3.61%
Jan, 2025	$60.91	$55.73	$5.18	724,219.0	+5.25%

First Trust Materials Alphadex Fund Stock (FXZ) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$66.14	$55.79	$10.35	855,081.0	-14.50%
Nov, 2024	$67.69	$62.80	$4.89	636,582.0	+0.52%
Oct, 2024	$67.83	$64.96	$2.87	512,137.0	-2.49%
Sep, 2024	$68.15	$60.30	$7.86	666,975.0	+2.09%
Aug, 2024	$68.06	$61.65	$6.41	965,308.0	-2.29%
Jul, 2024	$68.23	$63.59	$4.64	564,575.0	+3.69%
Jun, 2024	$69.69	$64.60	$5.09	561,975.0	-6.75%
May, 2024	$70.92	$66.61	$4.31	538,928.0	+3.28%
Apr, 2024	$72.27	$66.36	$5.91	656,824.0	-5.66%
Mar, 2024	$71.46	$66.61	$4.85	811,067.0	+5.89%
Feb, 2024	$67.55	$63.07	$4.48	1,092,530.0	+1.95%
Jan, 2024	$69.38	$64.49	$4.89	1,198,595.0	-4.18%