Skip to main content
logo
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
15.20
-0.13 (-0.85%)
At close: Jun 27, 2025, 4:00 PM
15.20
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.3315.3315.0715.2015.20-0.85%787,818
Jun 26, 202515.1215.4015.1115.3315.331.05%533,106
Jun 25, 202515.3215.3215.1415.1715.08-1.11%1,226,469
Jun 24, 202515.1715.4415.1115.3415.25-0.26%856,623
Jun 23, 202516.0716.0815.3315.3815.28-3.39%1,553,431
Jun 20, 202515.9215.9915.8115.9215.820.63%885,761
Jun 18, 202516.0116.1415.8115.8215.72-0.94%1,586,735
Jun 17, 202515.9716.1415.8715.9715.87-0.62%1,825,691
Jun 16, 202516.0916.2415.9516.0715.97-0.56%1,178,704
Jun 13, 202516.1116.1915.8116.1616.062.73%2,229,607
Jun 12, 202515.5615.7415.4315.7315.630.38%634,836
Jun 11, 202515.5715.7515.4415.6715.571.69%833,789
Jun 10, 202515.2915.5815.2915.4115.311.99%723,604
Jun 9, 202515.1615.2815.0715.1115.020.27%674,240
Jun 6, 202514.9315.1314.9315.0714.982.24%603,681
Jun 5, 202514.8314.8914.6814.7414.65-0.07%1,088,165
Jun 4, 202515.0115.1814.7414.7514.66-1.80%1,406,760
Jun 3, 202514.6315.1114.4915.0214.932.60%1,204,861
Jun 2, 202514.8114.8114.5114.6414.551.10%967,468
May 30, 202514.5714.6314.4214.4814.39-1.36%560,583
May 29, 202514.6914.7014.5314.6814.590.41%635,350
May 28, 202514.8714.8814.6114.6214.53-1.08%597,759
May 27, 202514.7414.8014.5614.7814.691.23%281,715
May 23, 202514.3714.6514.3714.6014.510.14%482,484
May 22, 202514.5914.6714.3714.5814.49-0.88%274,105
May 21, 202514.9414.9514.7114.7114.62-2.19%508,811
May 20, 202515.1615.1915.0315.0414.95-0.59%354,563
May 19, 202515.1815.2015.0415.1315.04-1.63%489,828
May 16, 202515.4615.4615.2515.3815.28-0.39%380,548
May 15, 202515.4215.4415.1815.4415.34-1.40%493,638
May 14, 202515.6315.7315.5815.6615.56-0.51%430,431
May 13, 202515.3715.8515.3715.7415.643.55%630,201
May 12, 202515.3215.5115.0815.2015.113.90%442,006
May 9, 202514.6414.6914.4814.6314.541.18%272,523
May 8, 202514.2114.5814.2014.4614.373.14%918,110
May 7, 202514.1014.1313.9014.0213.93-0.21%365,746
May 6, 202514.1814.2714.0314.0513.96-0.43%391,882
May 5, 202514.1714.2214.0314.1114.02-2.08%258,724
May 2, 202514.3114.4414.0814.4114.321.98%720,466
May 1, 202513.8814.3013.8814.1314.041.58%540,626
Apr 30, 202514.0514.0513.7313.9113.82-3.27%566,358
Apr 29, 202514.3814.4914.2614.3814.29-0.96%247,627
Apr 28, 202514.4114.5514.3714.5214.430.76%228,224
Apr 25, 202514.2214.4414.2214.4114.320.21%194,970
Apr 24, 202514.2314.4114.1514.3814.292.06%249,550
Apr 23, 202514.3914.5814.0114.0914.00-0.56%533,842
Apr 22, 202514.0314.3013.9514.1714.082.76%443,616
Apr 21, 202514.0114.0113.6413.7913.70-3.09%262,862
Apr 17, 202514.0114.4214.0014.2314.142.97%602,446
Apr 16, 202513.6614.0613.6613.8213.731.47%635,146