Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
16.33
-0.14 (-0.85%)
At close: Mar 28, 2025, 4:00 PM
16.17
-0.16 (-1.01%)
After-hours: Mar 28, 2025, 8:00 PM EDT

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.4716.4716.2416.3316.33-0.85%189,742
Mar 27, 202516.6916.7116.4216.4716.47-2.14%147,004
Mar 26, 202516.9517.1016.8016.8316.720.18%187,989
Mar 25, 202516.8216.9616.7516.8016.690.36%171,568
Mar 24, 202516.5316.8016.5216.7416.632.01%141,628
Mar 21, 202516.4816.5516.3516.4116.30-1.03%185,141
Mar 20, 202516.4616.6716.4116.5816.47-0.03%142,069
Mar 19, 202516.2516.6916.2516.5916.482.06%589,357
Mar 18, 202516.3416.3916.1016.2516.140.06%208,774
Mar 17, 202515.9616.3015.9616.2416.132.01%252,747
Mar 14, 202515.5015.9315.4715.9215.823.31%545,900
Mar 13, 202515.6215.8115.3315.4115.31-1.66%735,910
Mar 12, 202515.5615.8415.4815.6715.571.10%566,568
Mar 11, 202515.4915.7215.3515.5015.400.52%582,315
Mar 10, 202515.5015.7315.2915.4215.32-0.58%556,267
Mar 7, 202515.3615.6415.3115.5115.411.70%544,902
Mar 6, 202515.2215.3915.0415.2515.15-0.33%565,307
Mar 5, 202515.3615.4014.9315.3015.20-1.42%1,047,007
Mar 4, 202515.4615.8015.1315.5215.42-0.96%990,101
Mar 3, 202516.5916.6015.5415.6715.57-4.92%865,718
Feb 28, 202516.2216.4916.0716.4816.371.17%298,864
Feb 27, 202516.4516.5616.2816.2916.18-0.49%298,542
Feb 26, 202516.5216.5816.2716.3716.26-0.24%544,043
Feb 25, 202516.7316.7716.3216.4116.30-2.55%1,488,938
Feb 24, 202516.9316.9316.7516.8416.73-0.18%120,326
Feb 21, 202517.3517.3516.8416.8716.76-3.27%177,198
Feb 20, 202517.3017.4817.2117.4417.330.40%264,261
Feb 19, 202517.3217.5817.3117.3717.260.81%212,654
Feb 18, 202517.0917.3516.9217.2317.121.41%166,801
Feb 14, 202516.9617.2316.9616.9916.880.71%226,702
Feb 13, 202516.7416.9216.6316.8716.760.78%219,112
Feb 12, 202517.1217.2416.7316.7416.63-3.18%333,312
Feb 11, 202517.2717.4417.1817.2917.180.82%240,504
Feb 10, 202516.8517.2016.8517.1517.042.94%246,192
Feb 7, 202516.7716.8316.6416.6616.55-0.12%269,923
Feb 6, 202517.2217.2216.5816.6816.57-2.40%369,570
Feb 5, 202517.1117.1716.9617.0916.980.23%351,098
Feb 4, 202516.5817.1016.5317.0516.942.03%492,962
Feb 3, 202516.6716.8416.4616.7116.600.06%498,666
Jan 31, 202517.0817.0816.6816.7016.59-2.22%451,184
Jan 30, 202517.2217.2416.9717.0816.970.12%366,933
Jan 29, 202517.0117.1616.9217.0616.950.29%310,014
Jan 28, 202517.1117.2016.8617.0116.90-0.47%363,592
Jan 27, 202517.3317.4317.0017.0916.98-1.95%398,494
Jan 24, 202517.7217.7517.4117.4317.32-1.41%309,853
Jan 23, 202517.7417.8317.5817.6817.560.34%311,394
Jan 22, 202517.8217.9217.6017.6217.51-1.51%356,648
Jan 21, 202518.0218.0217.8117.8917.77-1.00%385,113
Jan 17, 202518.0118.1318.0018.0717.950.39%408,916
Jan 16, 202517.7918.0517.7918.0017.880.61%486,296