First Trust Financials AlphaDEX Fund (FXO)

FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.94	61.15	60.55	60.98	60.98	-0.26%	87,128
Jan 29, 2026	60.88	61.37	60.44	61.14	61.14	0.87%	67,739
Jan 28, 2026	60.52	60.90	60.47	60.61	60.61	-0.08%	46,646
Jan 27, 2026	60.92	60.92	60.43	60.66	60.66	-0.23%	35,790
Jan 26, 2026	60.58	61.02	60.53	60.80	60.80	0.58%	91,274
Jan 23, 2026	61.15	61.15	60.26	60.45	60.45	-1.40%	2,742,305
Jan 22, 2026	61.34	61.72	61.24	61.31	61.31	0.20%	70,263
Jan 21, 2026	60.40	61.52	60.40	61.19	61.19	1.69%	113,599
Jan 20, 2026	60.33	60.97	60.06	60.18	60.18	-1.35%	100,252
Jan 16, 2026	61.15	61.32	60.91	61.00	61.00	-0.29%	84,802
Jan 15, 2026	60.87	61.56	60.87	61.18	61.18	0.63%	35,470
Jan 14, 2026	60.31	60.87	60.31	60.80	60.80	0.71%	51,635
Jan 13, 2026	61.32	61.32	60.27	60.37	60.37	-1.48%	95,687
Jan 12, 2026	61.36	61.48	61.10	61.28	61.28	-0.84%	105,730
Jan 9, 2026	62.14	62.36	61.77	61.80	61.80	-0.29%	196,134
Jan 8, 2026	61.43	62.33	61.43	61.98	61.98	0.83%	47,970
Jan 7, 2026	62.08	62.08	61.33	61.47	61.47	-1.08%	44,276
Jan 6, 2026	61.88	62.22	61.65	62.14	62.14	0.16%	94,013
Jan 5, 2026	60.66	62.44	60.66	62.04	62.04	2.21%	83,991
Jan 2, 2026	60.47	60.84	60.08	60.70	60.70	0.58%	139,465
Dec 31, 2025	60.88	60.94	60.33	60.35	60.35	-0.87%	57,575
Dec 30, 2025	61.24	61.24	60.88	60.88	60.88	-0.38%	39,117
Dec 29, 2025	61.47	61.47	61.04	61.11	61.11	-0.59%	50,312
Dec 26, 2025	61.58	61.64	61.34	61.47	61.47	-0.24%	18,280
Dec 24, 2025	61.55	61.80	61.40	61.62	61.62	0.26%	21,132
Dec 23, 2025	61.57	61.81	61.46	61.46	61.46	-0.32%	82,789
Dec 22, 2025	61.17	61.71	60.84	61.66	61.66	0.92%	149,307
Dec 19, 2025	60.91	61.19	60.90	61.10	61.10	0.52%	31,120
Dec 18, 2025	60.96	61.21	60.65	60.79	60.79	0.26%	26,151
Dec 17, 2025	60.73	61.16	60.54	60.63	60.63	0.03%	32,489
Dec 16, 2025	60.91	61.08	60.39	60.61	60.61	-0.44%	29,282
Dec 15, 2025	61.32	61.32	60.69	60.88	60.88	-0.16%	72,731
Dec 12, 2025	61.43	61.43	60.76	60.98	60.98	-0.91%	2,798,878
Dec 11, 2025	60.87	61.72	60.87	61.54	61.18	0.89%	43,256
Dec 10, 2025	59.85	61.23	59.85	61.00	60.65	1.90%	40,336
Dec 9, 2025	59.59	60.27	59.59	59.86	59.51	0.42%	44,917
Dec 8, 2025	59.92	59.92	59.50	59.61	59.26	-0.35%	78,340
Dec 5, 2025	59.83	60.10	59.79	59.82	59.47	-0.28%	98,440
Dec 4, 2025	59.66	60.25	59.66	59.99	59.64	0.43%	50,128
Dec 3, 2025	59.15	59.74	59.12	59.74	59.39	1.14%	57,525
Dec 2, 2025	59.39	59.48	59.06	59.06	58.72	-0.27%	73,109
Dec 1, 2025	58.98	59.56	58.98	59.22	58.88	-0.32%	181,041
Nov 28, 2025	59.36	59.63	59.36	59.41	59.07	0.27%	16,311
Nov 26, 2025	58.94	59.63	58.83	59.25	58.91	0.80%	48,553
Nov 25, 2025	57.92	58.93	57.92	58.78	58.44	1.64%	57,951
Nov 24, 2025	57.55	57.93	57.27	57.83	57.49	0.54%	70,110
Nov 21, 2025	56.92	57.87	56.70	57.52	57.19	1.76%	48,117
Nov 20, 2025	57.61	58.08	56.53	56.53	56.20	-0.97%	95,857
Nov 19, 2025	56.92	57.20	56.63	57.08	56.75	0.46%	42,915
Nov 18, 2025	56.30	57.21	56.29	56.82	56.49	0.48%	66,813

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.