Skip to main content
logo
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
17.06
+0.01 (0.06%)
Jan 16, 2026, 4:00 PM EST - Market closed

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202617.0517.0916.9817.0617.060.06%323,435
Jan 15, 202617.0817.2816.8717.0517.05-1.04%977,831
Jan 14, 202617.0217.4817.0217.2317.231.47%1,148,590
Jan 13, 202616.8517.1116.8516.9816.981.56%572,929
Jan 12, 202616.8016.8216.6516.7216.72-0.36%304,256
Jan 9, 202616.9617.0116.7616.7816.78-0.65%582,756
Jan 8, 202616.4617.0416.4616.8916.893.15%473,690
Jan 7, 202616.6516.6516.3216.3816.38-1.30%500,324
Jan 6, 202616.8916.9516.5316.5916.59-1.66%620,832
Jan 5, 202617.2617.3016.4916.8716.870.12%1,043,530
Jan 2, 202616.4816.9216.3716.8516.852.31%596,226
Dec 31, 202516.5716.5816.4116.4716.47-0.72%194,964
Dec 30, 202516.5216.6416.5216.5916.591.04%164,291
Dec 29, 202516.3616.4616.3116.4216.421.05%340,998
Dec 26, 202516.3016.3416.1516.2516.25-0.49%171,192
Dec 24, 202516.3816.3916.2916.3316.33-0.55%78,953
Dec 23, 202516.4716.5116.2916.4216.420.12%99,159
Dec 22, 202516.3816.5716.3716.4016.401.23%213,256
Dec 19, 202516.1816.3516.1816.2016.200.37%262,810
Dec 18, 202516.5016.5016.0916.1416.14-2.24%900,062
Dec 17, 202516.2416.5416.2016.5116.512.61%296,468
Dec 16, 202516.4816.4816.0316.0916.09-3.36%354,675
Dec 15, 202516.9216.9216.5116.6516.65-1.36%246,585
Dec 12, 202517.1717.2216.8616.8816.88-1.80%255,696
Dec 11, 202517.1917.3117.1417.1917.08-0.98%302,113
Dec 10, 202517.1417.3917.0117.3617.241.22%276,918
Dec 9, 202517.0717.2617.0317.1517.040.41%202,210
Dec 8, 202517.2017.3117.0617.0816.97-1.39%189,690
Dec 5, 202517.3217.6217.3117.3217.210.12%157,211
Dec 4, 202517.2417.3617.1817.3017.190.41%112,656
Dec 3, 202516.9017.2416.9017.2317.122.74%404,886
Dec 2, 202516.9916.9916.6816.7716.66-1.35%256,050
Dec 1, 202516.8217.1116.7917.0016.891.01%235,360
Nov 28, 202516.5716.8716.5416.8316.721.69%157,728
Nov 26, 202516.3916.6916.3616.5516.441.22%244,996
Nov 25, 202516.2716.3716.1216.3516.24-0.43%338,344
Nov 24, 202516.2716.4716.0416.4216.310.67%431,172
Nov 21, 202516.1316.3815.9816.3116.201.12%528,831
Nov 20, 202516.5416.8516.1216.1316.02-1.83%657,433
Nov 19, 202516.2716.4716.1516.4316.32-0.73%527,057
Nov 18, 202516.2116.6516.1716.5516.441.16%522,649
Nov 17, 202516.6516.6816.3016.3616.25-1.98%544,458
Nov 14, 202516.4616.7016.2216.6916.581.52%577,852
Nov 13, 202516.4716.6616.3316.4416.330.06%777,333
Nov 12, 202516.6316.7016.4116.4316.32-1.62%398,716
Nov 11, 202516.5016.8316.5016.7016.591.71%628,795
Nov 10, 202516.3916.4616.1816.4216.310.92%1,025,536
Nov 7, 202516.0416.2715.9016.2716.161.69%639,895
Nov 6, 202515.9616.2215.8816.0015.891.33%838,725
Nov 5, 202515.8316.0615.7715.7915.69-0.25%620,130