Skip to main content
logo
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
22.20
-0.71 (-3.10%)
Nov 5, 2026, 4:00 PM EST - Market closed

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202623.1823.1922.1722.2022.20-3.10%1,032,296
Nov 4, 202623.9024.0122.7222.9122.91-4.66%955,917
Nov 3, 202624.0424.3224.0124.0324.03-0.54%638,027
Nov 2, 202624.6724.8124.1324.1624.16-3.36%688,005
Oct 30, 202624.7725.0124.6825.0025.001.63%835,272
Oct 29, 202624.7524.8424.4424.6024.60-0.40%794,831
Oct 28, 202624.8324.8724.5624.7024.70-0.20%809,959
Oct 27, 202624.8925.0824.6024.7524.75-1.00%733,690
Oct 26, 202624.5725.0824.5625.0025.001.38%738,300
Oct 23, 202624.0924.8524.0324.6624.662.75%883,484
Oct 22, 202624.4024.4223.4924.0024.00-1.11%1,144,100
Oct 21, 202624.2224.4324.0724.2724.270.17%817,432
Oct 20, 202624.3624.3723.9024.2324.230.17%1,159,810
Oct 19, 202624.1824.4024.1124.1924.19-0.29%792,903
Oct 16, 202623.8224.2823.7724.2624.262.67%1,074,954
Oct 15, 202623.9223.9223.4223.6323.63-1.21%935,544
Oct 14, 202624.2124.2623.8823.9223.92-0.99%756,147
Oct 13, 202623.7524.1723.7124.1624.162.33%991,533
Oct 12, 202623.6023.8123.5023.6123.611.16%592,807
Oct 9, 202623.3423.6523.3123.3423.34-0.30%560,502
Oct 8, 202623.1423.4623.1223.4123.412.59%1,014,510
Oct 7, 202623.0323.1722.6622.8222.82-0.70%286,732
Oct 6, 202622.6723.0622.6222.9822.980.79%265,537
Oct 5, 202622.4522.9722.2322.8022.801.33%349,669
Oct 2, 202622.1522.5422.1522.5022.500.54%383,930
Oct 1, 202621.8122.4021.7422.3822.382.43%742,725
Sep 30, 202622.0422.1221.8221.8521.85-0.32%650,667
Sep 29, 202621.8622.0721.7921.9221.92-1.08%506,665
Sep 28, 202622.5922.5922.1522.1622.16-0.94%685,528
Sep 25, 202622.3622.4822.2022.3722.37-1.15%520,756
Sep 24, 202622.7722.8822.5322.6322.630.31%475,245
Sep 23, 202622.7022.9922.6522.7222.560.84%562,702
Sep 22, 202622.5622.9322.4222.5322.37-1.31%416,826
Sep 21, 202623.0923.2122.7822.8322.67-2.10%499,549
Sep 18, 202623.5323.5323.3223.3223.16-0.85%404,598
Sep 17, 202623.2423.5623.2023.5223.350.77%280,981
Sep 16, 202624.0324.0423.2023.3423.18-4.15%684,750
Sep 15, 202623.9324.4723.9324.3524.182.31%407,361
Sep 14, 202624.2724.3723.7023.8023.63-0.87%875,299
Sep 11, 202623.9524.2323.8724.0123.84-0.12%858,332
Sep 10, 202624.3924.3923.7424.0423.87-0.33%550,930
Sep 9, 202624.3224.3824.0224.1223.950.29%464,259
Sep 8, 202624.1724.3423.9724.0523.880.80%538,112
Sep 4, 202623.9323.9723.6323.8623.69-1.00%340,578
Sep 3, 202624.2224.3424.0824.1023.93-0.45%471,538
Sep 2, 202623.8824.3423.8824.2124.040.67%278,136
Sep 1, 202624.0724.0723.8124.0523.881.24%493,903
Aug 31, 202623.8524.0223.4723.7623.591.47%425,201
Aug 28, 202623.4023.5523.2623.4123.240.17%270,065
Aug 27, 202623.1923.4822.9023.3723.200.91%275,537