First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
19.14
-0.40 (-2.05%)
Feb 12, 2026, 4:00 PM EST - Market closed
FXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 19.48 | 19.57 | 18.90 | 19.14 | 19.14 | -2.05% | 914,808 |
| Feb 11, 2026 | 19.31 | 19.55 | 19.25 | 19.54 | 19.54 | 2.68% | 458,478 |
| Feb 10, 2026 | 19.16 | 19.16 | 18.94 | 19.03 | 19.03 | -0.63% | 677,071 |
| Feb 9, 2026 | 19.00 | 19.21 | 18.95 | 19.15 | 19.15 | 0.21% | 263,797 |
| Feb 6, 2026 | 18.77 | 19.16 | 18.74 | 19.11 | 19.11 | 2.41% | 430,373 |
| Feb 5, 2026 | 18.73 | 18.80 | 18.35 | 18.66 | 18.66 | -1.69% | 981,207 |
| Feb 4, 2026 | 18.57 | 19.00 | 18.57 | 18.98 | 18.98 | 3.15% | 1,284,874 |
| Feb 3, 2026 | 17.93 | 18.41 | 17.83 | 18.40 | 18.40 | 2.74% | 1,193,680 |
| Feb 2, 2026 | 17.84 | 18.09 | 17.77 | 17.91 | 17.91 | -2.40% | 993,320 |
| Jan 30, 2026 | 18.18 | 18.37 | 17.98 | 18.35 | 18.35 | 0.71% | 1,026,262 |
| Jan 29, 2026 | 18.45 | 18.66 | 18.18 | 18.22 | 18.22 | 0.94% | 1,299,052 |
| Jan 28, 2026 | 18.03 | 18.09 | 17.84 | 18.05 | 18.05 | 0.73% | 635,167 |
| Jan 27, 2026 | 17.81 | 17.97 | 17.73 | 17.92 | 17.92 | 0.96% | 333,530 |
| Jan 26, 2026 | 17.93 | 17.93 | 17.58 | 17.75 | 17.75 | 0.23% | 419,454 |
| Jan 23, 2026 | 17.86 | 18.03 | 17.68 | 17.71 | 17.71 | 0.62% | 536,980 |
| Jan 22, 2026 | 17.54 | 17.62 | 17.46 | 17.60 | 17.60 | 0.11% | 604,119 |
| Jan 21, 2026 | 17.36 | 17.73 | 17.36 | 17.58 | 17.58 | 3.29% | 1,446,113 |
| Jan 20, 2026 | 17.25 | 17.34 | 16.96 | 17.02 | 17.02 | -0.23% | 579,661 |
| Jan 16, 2026 | 17.05 | 17.09 | 16.98 | 17.06 | 17.06 | 0.06% | 323,435 |
| Jan 15, 2026 | 17.08 | 17.28 | 16.87 | 17.05 | 17.05 | -1.04% | 977,831 |
| Jan 14, 2026 | 17.02 | 17.48 | 17.02 | 17.23 | 17.23 | 1.47% | 1,148,590 |
| Jan 13, 2026 | 16.85 | 17.11 | 16.85 | 16.98 | 16.98 | 1.56% | 572,929 |
| Jan 12, 2026 | 16.80 | 16.82 | 16.65 | 16.72 | 16.72 | -0.36% | 304,256 |
| Jan 9, 2026 | 16.96 | 17.01 | 16.76 | 16.78 | 16.78 | -0.65% | 582,756 |
| Jan 8, 2026 | 16.46 | 17.04 | 16.46 | 16.89 | 16.89 | 3.15% | 473,690 |
| Jan 7, 2026 | 16.65 | 16.65 | 16.32 | 16.38 | 16.38 | -1.30% | 500,324 |
| Jan 6, 2026 | 16.89 | 16.95 | 16.53 | 16.59 | 16.59 | -1.66% | 620,832 |
| Jan 5, 2026 | 17.26 | 17.30 | 16.49 | 16.87 | 16.87 | 0.12% | 1,043,530 |
| Jan 2, 2026 | 16.48 | 16.92 | 16.37 | 16.85 | 16.85 | 2.31% | 596,226 |
| Dec 31, 2025 | 16.57 | 16.58 | 16.41 | 16.47 | 16.47 | -0.72% | 194,964 |
| Dec 30, 2025 | 16.52 | 16.64 | 16.52 | 16.59 | 16.59 | 1.04% | 164,291 |
| Dec 29, 2025 | 16.36 | 16.46 | 16.31 | 16.42 | 16.42 | 1.05% | 340,998 |
| Dec 26, 2025 | 16.30 | 16.34 | 16.15 | 16.25 | 16.25 | -0.49% | 171,192 |
| Dec 24, 2025 | 16.38 | 16.39 | 16.29 | 16.33 | 16.33 | -0.55% | 78,953 |
| Dec 23, 2025 | 16.47 | 16.51 | 16.29 | 16.42 | 16.42 | 0.12% | 99,159 |
| Dec 22, 2025 | 16.38 | 16.57 | 16.37 | 16.40 | 16.40 | 1.23% | 213,256 |
| Dec 19, 2025 | 16.18 | 16.35 | 16.18 | 16.20 | 16.20 | 0.37% | 262,810 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.09 | 16.14 | 16.14 | -2.24% | 900,062 |
| Dec 17, 2025 | 16.24 | 16.54 | 16.20 | 16.51 | 16.51 | 2.61% | 296,468 |
| Dec 16, 2025 | 16.48 | 16.48 | 16.03 | 16.09 | 16.09 | -3.36% | 354,675 |
| Dec 15, 2025 | 16.92 | 16.92 | 16.51 | 16.65 | 16.65 | -1.36% | 246,585 |
| Dec 12, 2025 | 17.17 | 17.22 | 16.86 | 16.88 | 16.88 | -1.80% | 255,696 |
| Dec 11, 2025 | 17.19 | 17.31 | 17.14 | 17.19 | 17.08 | -0.98% | 302,113 |
| Dec 10, 2025 | 17.14 | 17.39 | 17.01 | 17.36 | 17.24 | 1.22% | 276,918 |
| Dec 9, 2025 | 17.07 | 17.26 | 17.03 | 17.15 | 17.04 | 0.41% | 202,210 |
| Dec 8, 2025 | 17.20 | 17.31 | 17.06 | 17.08 | 16.97 | -1.39% | 189,690 |
| Dec 5, 2025 | 17.32 | 17.62 | 17.31 | 17.32 | 17.21 | 0.12% | 157,211 |
| Dec 4, 2025 | 17.24 | 17.36 | 17.18 | 17.30 | 17.19 | 0.41% | 112,656 |
| Dec 3, 2025 | 16.90 | 17.24 | 16.90 | 17.23 | 17.12 | 2.74% | 404,886 |
| Dec 2, 2025 | 16.99 | 16.99 | 16.68 | 16.77 | 16.66 | -1.35% | 256,050 |