First Trust Financials AlphaDEX Fund (FXO)
NYSEARCA: FXO · Real-Time Price · USD
52.91
+0.77 (1.48%)
May 8, 2025, 4:00 PM - Market closed
FXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 52.64 | 53.38 | 52.58 | 52.91 | 52.91 | 1.48% | 171,105 |
| May 7, 2025 | 52.06 | 52.48 | 51.96 | 52.14 | 52.14 | 0.56% | 222,138 |
| May 6, 2025 | 51.59 | 52.19 | 51.59 | 51.85 | 51.85 | -0.50% | 109,419 |
| May 5, 2025 | 51.80 | 52.56 | 51.73 | 52.11 | 52.11 | -0.27% | 37,677 |
| May 2, 2025 | 51.60 | 52.36 | 51.53 | 52.25 | 52.25 | 2.73% | 63,227 |
| May 1, 2025 | 50.83 | 51.24 | 50.71 | 50.86 | 50.86 | -0.06% | 65,609 |
| Apr 30, 2025 | 50.28 | 50.97 | 49.66 | 50.89 | 50.89 | -0.35% | 74,339 |
| Apr 29, 2025 | 50.69 | 51.19 | 50.36 | 51.07 | 51.07 | 0.57% | 65,127 |
| Apr 28, 2025 | 50.50 | 50.92 | 50.32 | 50.78 | 50.78 | 0.79% | 96,953 |
| Apr 25, 2025 | 50.41 | 50.58 | 50.10 | 50.38 | 50.38 | -0.65% | 201,630 |
| Apr 24, 2025 | 49.84 | 50.80 | 49.64 | 50.71 | 50.71 | 1.58% | 125,597 |
| Apr 23, 2025 | 50.37 | 51.27 | 49.71 | 49.92 | 49.92 | 1.30% | 222,764 |
| Apr 22, 2025 | 48.20 | 49.38 | 48.20 | 49.28 | 49.28 | 3.55% | 62,063 |
| Apr 21, 2025 | 48.44 | 48.64 | 47.15 | 47.59 | 47.59 | -2.48% | 91,324 |
| Apr 17, 2025 | 48.73 | 49.24 | 48.66 | 48.80 | 48.80 | 0.49% | 118,048 |
| Apr 16, 2025 | 48.91 | 49.28 | 48.18 | 48.56 | 48.56 | -1.16% | 126,100 |
| Apr 15, 2025 | 49.07 | 49.83 | 49.07 | 49.13 | 49.13 | 0.35% | 95,393 |
| Apr 14, 2025 | 48.93 | 49.27 | 48.49 | 48.96 | 48.96 | 1.58% | 84,006 |
| Apr 11, 2025 | 47.42 | 48.27 | 46.80 | 48.20 | 48.20 | 1.26% | 2,667,153 |
| Apr 10, 2025 | 48.76 | 48.77 | 46.61 | 47.60 | 47.60 | -4.24% | 139,080 |
| Apr 9, 2025 | 45.37 | 50.00 | 44.92 | 49.71 | 49.71 | 8.30% | 356,433 |
| Apr 8, 2025 | 48.03 | 48.47 | 45.26 | 45.90 | 45.90 | -0.80% | 246,308 |
| Apr 7, 2025 | 45.24 | 48.17 | 44.37 | 46.27 | 46.27 | -1.39% | 1,393,020 |
| Apr 4, 2025 | 48.53 | 48.98 | 46.62 | 46.92 | 46.92 | -6.87% | 318,333 |
| Apr 3, 2025 | 51.70 | 51.71 | 50.36 | 50.38 | 50.38 | -6.34% | 148,560 |
| Apr 2, 2025 | 52.61 | 53.83 | 52.61 | 53.79 | 53.79 | 1.30% | 101,170 |
| Apr 1, 2025 | 52.90 | 53.39 | 52.43 | 53.10 | 53.10 | 0.19% | 158,989 |
| Mar 31, 2025 | 52.04 | 53.22 | 51.85 | 53.00 | 53.00 | 0.74% | 139,628 |
| Mar 28, 2025 | 53.49 | 53.69 | 52.30 | 52.61 | 52.61 | -1.85% | 3,840,660 |
| Mar 27, 2025 | 53.82 | 53.85 | 53.19 | 53.60 | 53.60 | -1.05% | 174,563 |
| Mar 26, 2025 | 54.54 | 54.96 | 54.03 | 54.17 | 53.92 | -0.46% | 131,995 |
| Mar 25, 2025 | 54.41 | 54.74 | 54.13 | 54.42 | 54.16 | 0.11% | 476,003 |
| Mar 24, 2025 | 53.72 | 54.43 | 53.70 | 54.36 | 54.11 | 2.35% | 56,685 |
| Mar 21, 2025 | 52.88 | 53.34 | 52.63 | 53.11 | 52.86 | -0.38% | 62,786 |
| Mar 20, 2025 | 52.96 | 53.79 | 52.96 | 53.31 | 53.06 | -0.11% | 346,338 |
| Mar 19, 2025 | 52.76 | 53.64 | 52.63 | 53.37 | 53.12 | 1.19% | 58,707 |
| Mar 18, 2025 | 52.98 | 53.14 | 52.59 | 52.74 | 52.49 | -0.64% | 136,875 |
| Mar 17, 2025 | 52.18 | 53.28 | 52.06 | 53.08 | 52.83 | 1.47% | 83,804 |
| Mar 14, 2025 | 51.50 | 52.34 | 51.43 | 52.31 | 52.06 | 2.71% | 252,073 |
| Mar 13, 2025 | 51.56 | 51.74 | 50.78 | 50.93 | 50.69 | -0.97% | 236,139 |
| Mar 12, 2025 | 51.98 | 52.05 | 51.00 | 51.43 | 51.19 | 0.02% | 279,095 |
| Mar 11, 2025 | 51.40 | 51.97 | 50.93 | 51.42 | 51.18 | 0.12% | 340,273 |
| Mar 10, 2025 | 52.09 | 52.33 | 50.94 | 51.36 | 51.12 | -3.04% | 271,363 |
| Mar 7, 2025 | 52.70 | 53.05 | 51.79 | 52.97 | 52.72 | 0.19% | 136,596 |
| Mar 6, 2025 | 53.19 | 53.48 | 52.58 | 52.87 | 52.62 | -1.78% | 133,115 |
| Mar 5, 2025 | 53.39 | 54.01 | 52.93 | 53.83 | 53.58 | 1.03% | 186,548 |
| Mar 4, 2025 | 54.54 | 54.54 | 52.80 | 53.28 | 53.03 | -3.23% | 190,078 |
| Mar 3, 2025 | 55.97 | 56.25 | 54.74 | 55.06 | 54.80 | -1.17% | 86,003 |
| Feb 28, 2025 | 55.04 | 55.73 | 54.75 | 55.71 | 55.45 | 1.48% | 75,849 |
| Feb 27, 2025 | 54.94 | 55.61 | 54.80 | 54.90 | 54.64 | 0.44% | 107,280 |