Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
13.93
-0.45 (-3.13%)
Apr 30, 2025, 4:00 PM EDT - Market closed

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202514.0514.0513.7313.9113.91-3.27%566,356
Apr 29, 202514.3814.4914.2614.3814.38-0.96%247,627
Apr 28, 202514.4114.5514.3714.5214.520.76%228,224
Apr 25, 202514.2214.4414.2214.4114.410.21%194,970
Apr 24, 202514.2314.4114.1514.3814.382.06%249,550
Apr 23, 202514.3914.5814.0114.0914.09-0.56%533,842
Apr 22, 202514.0314.3013.9514.1714.172.76%443,616
Apr 21, 202514.0114.0113.6413.7913.79-3.09%262,862
Apr 17, 202514.0114.4214.0014.2314.232.97%602,446
Apr 16, 202513.6614.0613.6613.8213.821.47%635,146
Apr 15, 202513.6313.9113.5913.6213.62-0.51%731,412
Apr 14, 202513.9613.9613.5013.6913.690.59%612,305
Apr 11, 202513.2613.6912.9813.6113.612.95%490,619
Apr 10, 202513.8313.8312.9113.2213.22-7.94%1,004,388
Apr 9, 202512.6214.5112.5514.3614.3611.49%1,743,006
Apr 8, 202513.8513.8512.6712.8812.88-3.66%2,320,612
Apr 7, 202512.8814.0212.6813.3713.37-0.15%931,180
Apr 4, 202514.3614.4513.2713.3913.39-10.85%783,441
Apr 3, 202515.7915.8315.0115.0215.02-10.33%477,191
Apr 2, 202516.4216.7716.4216.7516.750.90%110,523
Apr 1, 202516.4416.6316.2816.6016.600.48%494,510
Mar 31, 202516.2816.5916.2116.5216.521.16%181,559
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