First Trust Financials AlphaDEX Fund (FXO)
NYSEARCA: FXO · Real-Time Price · USD
55.39
+0.59 (1.08%)
Jun 26, 2025, 4:00 PM - Market closed
FXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 54.72 | 55.47 | 54.72 | 55.39 | 55.39 | 1.08% | 107,591 |
| Jun 25, 2025 | 55.12 | 55.12 | 54.70 | 54.80 | 54.58 | -0.53% | 49,076 |
| Jun 24, 2025 | 55.11 | 55.38 | 55.03 | 55.09 | 54.87 | 0.64% | 84,788 |
| Jun 23, 2025 | 54.04 | 54.74 | 53.62 | 54.74 | 54.52 | 1.26% | 59,846 |
| Jun 20, 2025 | 54.07 | 54.26 | 53.88 | 54.06 | 53.84 | 0.43% | 62,196 |
| Jun 18, 2025 | 53.30 | 54.12 | 53.28 | 53.83 | 53.61 | 0.98% | 63,704 |
| Jun 17, 2025 | 53.61 | 53.71 | 53.13 | 53.31 | 53.09 | -1.00% | 41,461 |
| Jun 16, 2025 | 53.69 | 54.24 | 53.69 | 53.85 | 53.63 | 1.13% | 60,050 |
| Jun 13, 2025 | 53.62 | 53.90 | 53.15 | 53.25 | 53.03 | -1.68% | 88,831 |
| Jun 12, 2025 | 53.64 | 54.19 | 53.45 | 54.16 | 53.94 | 0.33% | 48,427 |
| Jun 11, 2025 | 54.10 | 54.33 | 53.85 | 53.98 | 53.76 | -0.13% | 66,249 |
| Jun 10, 2025 | 54.21 | 54.24 | 53.88 | 54.05 | 53.83 | -0.22% | 69,625 |
| Jun 9, 2025 | 54.65 | 54.65 | 53.93 | 54.17 | 53.95 | -0.75% | 83,607 |
| Jun 6, 2025 | 54.28 | 54.59 | 54.20 | 54.58 | 54.36 | 1.73% | 44,827 |
| Jun 5, 2025 | 53.76 | 53.90 | 53.43 | 53.65 | 53.43 | -0.11% | 44,177 |
| Jun 4, 2025 | 54.25 | 54.31 | 53.70 | 53.71 | 53.49 | -0.98% | 51,244 |
| Jun 3, 2025 | 53.85 | 54.30 | 53.44 | 54.24 | 54.02 | 0.56% | 77,160 |
| Jun 2, 2025 | 53.67 | 53.96 | 53.13 | 53.94 | 53.72 | 0.04% | 52,814 |
| May 30, 2025 | 53.70 | 54.06 | 53.49 | 53.92 | 53.70 | 0.06% | 46,336 |
| May 29, 2025 | 53.85 | 53.91 | 53.41 | 53.89 | 53.67 | 0.63% | 52,602 |
| May 28, 2025 | 54.09 | 54.19 | 53.51 | 53.55 | 53.33 | -1.16% | 55,784 |
| May 27, 2025 | 53.62 | 54.18 | 53.21 | 54.18 | 53.96 | 2.27% | 45,853 |
| May 23, 2025 | 52.35 | 53.14 | 52.35 | 52.98 | 52.77 | -0.28% | 154,539 |
| May 22, 2025 | 53.05 | 53.41 | 52.84 | 53.13 | 52.91 | -0.04% | 63,216 |
| May 21, 2025 | 54.22 | 54.30 | 53.13 | 53.15 | 52.93 | -2.60% | 54,783 |
| May 20, 2025 | 54.75 | 54.82 | 54.45 | 54.57 | 54.35 | -0.53% | 61,936 |
| May 19, 2025 | 54.44 | 55.00 | 54.44 | 54.86 | 54.64 | -0.18% | 109,132 |
| May 16, 2025 | 54.48 | 55.03 | 54.48 | 54.96 | 54.74 | 0.77% | 162,523 |
| May 15, 2025 | 54.19 | 54.57 | 54.08 | 54.54 | 54.32 | 0.57% | 81,724 |
| May 14, 2025 | 54.48 | 54.50 | 54.06 | 54.23 | 54.01 | -0.59% | 127,159 |
| May 13, 2025 | 54.54 | 54.85 | 54.52 | 54.55 | 54.33 | 0.29% | 239,412 |
| May 12, 2025 | 54.57 | 54.57 | 54.04 | 54.39 | 54.17 | 2.55% | 55,937 |
| May 9, 2025 | 53.08 | 53.13 | 52.85 | 53.04 | 52.83 | 0.25% | 149,408 |
| May 8, 2025 | 52.64 | 53.38 | 52.58 | 52.91 | 52.70 | 1.48% | 171,105 |
| May 7, 2025 | 52.06 | 52.48 | 51.96 | 52.14 | 51.93 | 0.56% | 222,138 |
| May 6, 2025 | 51.59 | 52.19 | 51.59 | 51.85 | 51.64 | -0.50% | 109,419 |
| May 5, 2025 | 51.80 | 52.56 | 51.73 | 52.11 | 51.90 | -0.27% | 37,677 |
| May 2, 2025 | 51.60 | 52.36 | 51.53 | 52.25 | 52.04 | 2.73% | 63,227 |
| May 1, 2025 | 50.83 | 51.24 | 50.71 | 50.86 | 50.65 | -0.06% | 65,609 |
| Apr 30, 2025 | 50.28 | 50.97 | 49.66 | 50.89 | 50.68 | -0.35% | 74,339 |
| Apr 29, 2025 | 50.69 | 51.19 | 50.36 | 51.07 | 50.86 | 0.57% | 65,127 |
| Apr 28, 2025 | 50.50 | 50.92 | 50.32 | 50.78 | 50.57 | 0.79% | 96,953 |
| Apr 25, 2025 | 50.41 | 50.58 | 50.10 | 50.38 | 50.18 | -0.65% | 201,630 |
| Apr 24, 2025 | 49.84 | 50.80 | 49.64 | 50.71 | 50.50 | 1.58% | 125,597 |
| Apr 23, 2025 | 50.37 | 51.27 | 49.71 | 49.92 | 49.72 | 1.30% | 222,764 |
| Apr 22, 2025 | 48.20 | 49.38 | 48.20 | 49.28 | 49.08 | 3.55% | 62,063 |
| Apr 21, 2025 | 48.44 | 48.64 | 47.15 | 47.59 | 47.40 | -2.48% | 91,324 |
| Apr 17, 2025 | 48.73 | 49.24 | 48.66 | 48.80 | 48.60 | 0.49% | 118,048 |
| Apr 16, 2025 | 48.91 | 49.28 | 48.18 | 48.56 | 48.36 | -1.16% | 126,100 |
| Apr 15, 2025 | 49.07 | 49.83 | 49.07 | 49.13 | 48.93 | 0.35% | 95,393 |