Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
16.87
-0.57 (-3.27%)
Feb 21, 2025, 4:00 PM EST - Market closed

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.3517.3516.8416.8716.87-3.27%177,198
Feb 20, 202517.3017.4817.2117.4417.440.40%264,261
Feb 19, 202517.3217.5817.3117.3717.370.81%212,654
Feb 18, 202517.0917.3516.9217.2317.231.41%166,801
Feb 14, 202516.9617.2316.9616.9916.990.71%226,702
Feb 13, 202516.7416.9216.6316.8716.870.78%219,112
Feb 12, 202517.1217.2416.7316.7416.74-3.18%333,312
Feb 11, 202517.2717.4417.1817.2917.290.82%240,504
Feb 10, 202516.8517.2016.8517.1517.152.94%246,192
Feb 7, 202516.7716.8316.6416.6616.66-0.12%269,923
Feb 6, 202517.2217.2216.5816.6816.68-2.40%369,570
Feb 5, 202517.1117.1716.9617.0917.090.23%351,098
Feb 4, 202516.5817.1016.5317.0517.052.03%492,962
Feb 3, 202516.6716.8416.4616.7116.710.06%498,666
Jan 31, 202517.0817.0816.6816.7016.70-2.22%451,184
Jan 30, 202517.2217.2416.9717.0817.080.12%366,933
Jan 29, 202517.0117.1616.9217.0617.060.29%310,014
Jan 28, 202517.1117.2016.8617.0117.01-0.47%363,592
Jan 27, 202517.3317.4317.0017.0917.09-1.95%398,494
Jan 24, 202517.7217.7517.4117.4317.43-1.41%309,853
Jan 23, 202517.7417.8317.5817.6817.680.34%311,394
Jan 22, 202517.8217.9217.6017.6217.62-1.51%356,648
Jan 21, 202518.0218.0217.8117.8917.89-1.00%385,113
Jan 17, 202518.0118.1318.0018.0718.070.39%408,916
Jan 16, 202517.7918.0517.7918.0018.000.61%486,296
Jan 15, 202517.7717.9617.7417.8917.891.59%331,073
Jan 14, 202517.3817.6417.3817.6117.611.09%370,823
Jan 13, 202517.1717.5817.1717.4217.421.93%463,370
Jan 10, 202517.2517.4117.0317.0917.090.77%489,976
Jan 8, 202516.8616.9716.7916.9616.96-0.06%571,472
Jan 7, 202516.8717.0616.7916.9716.971.01%384,290
Jan 6, 202516.9417.1316.7416.8016.80-0.06%367,571
Jan 3, 202516.7716.8616.6816.8116.810.84%258,167
Jan 2, 202516.5716.7616.5216.6716.672.02%540,353
Dec 31, 202416.1816.4116.1816.3416.341.11%628,446
Dec 30, 202416.0216.2915.9316.1616.161.38%363,974
Dec 27, 202415.9216.1015.8615.9415.940.06%378,422
Dec 26, 202415.9616.0015.8215.9315.93-0.38%257,293
Dec 24, 202415.8515.9915.7215.9915.991.14%159,358
Dec 23, 202415.5615.8315.5115.8115.811.41%388,084
Dec 20, 202415.3815.6915.3815.5915.591.17%661,278
Dec 19, 202415.7815.8415.4015.4115.41-0.96%621,698
Dec 18, 202416.0516.1315.5615.5615.56-3.17%605,952
Dec 17, 202416.0816.0815.8616.0716.07-0.99%381,225
Dec 16, 202416.5516.5516.2116.2316.23-2.46%290,534
Dec 13, 202416.7516.7516.5816.6416.64-1.13%303,607
Dec 12, 202416.8916.9216.7716.8316.74-0.59%303,859
Dec 11, 202416.8516.9816.7516.9316.840.95%618,117
Dec 10, 202416.9216.9616.7116.7716.68-0.65%373,139
Dec 9, 202416.9317.0716.8416.8816.790.66%323,364
Dec 6, 202417.1117.1116.6716.7716.68-2.22%226,633
Dec 5, 202417.2017.3417.1417.1517.060.06%167,194
Dec 4, 202417.5117.5117.0117.1417.05-2.34%330,803
Dec 3, 202417.6517.6517.4117.5517.450.17%204,619
Dec 2, 202417.7317.7617.3517.5217.42-1.24%215,139
Nov 29, 202417.7317.7617.6817.7417.640.51%74,685
Nov 27, 202417.6317.8617.6317.6517.55-0.06%192,982
Nov 26, 202417.7317.7317.5517.6617.56-0.28%242,146
Nov 25, 202418.1318.1517.6817.7117.61-2.05%297,377
Nov 22, 202417.9018.1217.8618.0817.980.72%155,821
Nov 21, 202417.8418.0417.8217.9517.851.24%206,120
Nov 20, 202417.4917.7317.4817.7317.631.37%260,715
Nov 19, 202417.4217.6317.3817.4917.39-0.63%266,416
Nov 18, 202417.4117.6317.3817.6017.501.79%280,638
Nov 15, 202417.3917.6117.2117.2917.20-0.86%227,943
Nov 14, 202417.4117.4517.2417.4417.340.81%335,766
Nov 13, 202417.2717.4017.0417.3017.210.23%378,741
Nov 12, 202417.3717.4717.2317.2617.17-0.80%701,877
Nov 11, 202417.1817.4017.1517.4017.301.28%372,167
Nov 8, 202417.1017.1917.0317.1817.090.41%619,364
Nov 7, 202417.2817.2817.0417.1117.02-0.93%1,000,982
Nov 6, 202416.8617.3916.8617.2717.185.05%686,159
Nov 5, 202416.3716.4716.2716.4416.350.92%234,731
Nov 4, 202416.1316.3816.1316.2916.201.88%271,746
Nov 1, 202416.2816.3615.9515.9915.90-0.99%344,347
Oct 31, 202416.2916.3716.1516.1516.06-0.37%612,907
Oct 30, 202416.1116.3116.0716.2116.121.00%362,612
Oct 29, 202416.2316.2516.0016.0515.96-1.11%562,618
Oct 28, 202416.0816.2816.0816.2316.14-1.46%471,833
Oct 25, 202416.5616.6216.3716.4716.380.18%637,909
Oct 24, 202416.3916.4716.2516.4416.350.74%551,716
Oct 23, 202416.4316.4716.2116.3216.23-0.91%631,995
Oct 22, 202416.5116.5816.4216.4716.380.12%686,638
Oct 21, 202416.6616.7216.4116.4516.36-0.54%854,134
Oct 18, 202416.5916.6216.4116.5416.45-0.60%373,828
Oct 17, 202416.5316.6516.4816.6416.550.54%608,986
Oct 16, 202416.5016.6216.5016.5516.460.67%539,372
Oct 15, 202416.6216.6716.4316.4416.35-3.69%1,337,523
Oct 14, 202417.0917.1417.0017.0716.98-0.99%948,763
Oct 11, 202417.0617.3217.0617.2417.150.82%595,847
Oct 10, 202417.0117.1916.9017.1017.010.94%461,155
Oct 9, 202416.7617.0016.6916.9416.850.30%786,692
Oct 8, 202417.1117.1116.7516.8916.80-2.82%656,213
Oct 7, 202417.3717.5117.3317.3817.280.29%579,944
Oct 4, 202417.3417.4117.1417.3317.231.11%612,557
Oct 3, 202416.7217.1716.6017.1417.052.63%709,356
Oct 2, 202416.7616.8016.4916.7016.611.03%711,317
Oct 1, 202416.1216.6116.0516.5316.441.91%1,284,399
Sep 30, 202416.1716.3216.0616.2216.130.06%686,787
Sep 27, 202416.0016.2416.0016.2116.122.14%787,298