First Trust Financials AlphaDEX Fund (FXO)
NYSEARCA: FXO · Real-Time Price · USD
52.61
-0.99 (-1.85%)
Mar 28, 2025, 4:00 PM EDT - Market closed
FXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 54.76 | 55.19 | 54.54 | 54.66 | 54.40 | 0.13% | 173,001 |
| Feb 25, 2025 | 54.79 | 54.99 | 54.01 | 54.59 | 54.33 | -0.09% | 610,680 |
| Feb 24, 2025 | 54.86 | 55.05 | 54.35 | 54.64 | 54.38 | 0.24% | 71,943 |
| Feb 21, 2025 | 55.80 | 55.80 | 54.45 | 54.51 | 54.25 | -2.05% | 44,294 |
| Feb 20, 2025 | 56.27 | 56.27 | 55.15 | 55.65 | 55.39 | -1.33% | 104,461 |
| Feb 19, 2025 | 56.38 | 56.47 | 56.07 | 56.40 | 56.14 | -0.25% | 82,334 |
| Feb 18, 2025 | 56.26 | 56.57 | 56.21 | 56.54 | 56.27 | 0.68% | 63,366 |
| Feb 14, 2025 | 56.09 | 56.35 | 55.99 | 56.16 | 55.90 | 0.20% | 163,321 |
| Feb 13, 2025 | 55.66 | 56.05 | 55.52 | 56.05 | 55.79 | 1.03% | 89,592 |
| Feb 12, 2025 | 55.45 | 55.64 | 55.17 | 55.48 | 55.22 | -0.89% | 185,295 |
| Feb 11, 2025 | 55.97 | 56.11 | 55.64 | 55.98 | 55.72 | -0.25% | 119,938 |
| Feb 10, 2025 | 56.95 | 56.95 | 56.04 | 56.12 | 55.86 | -1.02% | 150,765 |
| Feb 7, 2025 | 57.21 | 57.23 | 56.68 | 56.70 | 56.43 | -0.65% | 111,627 |
| Feb 6, 2025 | 57.03 | 57.17 | 56.68 | 57.07 | 56.80 | 0.72% | 123,566 |
| Feb 5, 2025 | 56.33 | 56.69 | 56.04 | 56.66 | 56.39 | 0.76% | 141,183 |
| Feb 4, 2025 | 56.17 | 56.66 | 56.11 | 56.23 | 55.97 | -0.04% | 159,050 |
| Feb 3, 2025 | 55.82 | 56.53 | 55.38 | 56.25 | 55.99 | -1.23% | 258,745 |
| Jan 31, 2025 | 57.39 | 57.45 | 56.82 | 56.95 | 56.68 | -0.51% | 218,501 |
| Jan 30, 2025 | 57.39 | 57.61 | 56.89 | 57.24 | 56.97 | 0.85% | 165,646 |
| Jan 29, 2025 | 56.79 | 57.25 | 56.58 | 56.76 | 56.49 | -0.35% | 91,443 |
| Jan 28, 2025 | 56.88 | 57.08 | 56.64 | 56.96 | 56.69 | 0.23% | 211,454 |
| Jan 27, 2025 | 56.35 | 56.88 | 56.27 | 56.83 | 56.56 | 0.18% | 118,380 |
| Jan 24, 2025 | 56.46 | 56.85 | 56.46 | 56.73 | 56.46 | 0.42% | 301,061 |
| Jan 23, 2025 | 56.50 | 56.74 | 56.37 | 56.49 | 56.23 | 0.05% | 270,086 |
| Jan 22, 2025 | 56.65 | 56.68 | 56.23 | 56.46 | 56.20 | -0.32% | 486,259 |
| Jan 21, 2025 | 56.48 | 56.79 | 56.39 | 56.64 | 56.37 | 0.96% | 174,660 |
| Jan 17, 2025 | 55.96 | 56.23 | 55.74 | 56.10 | 55.84 | 0.90% | 106,533 |
| Jan 16, 2025 | 55.16 | 55.68 | 55.16 | 55.60 | 55.34 | 0.72% | 204,814 |