First Trust Financials AlphaDEX Fund (FXO)

FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	58.89	59.10	58.85	58.89	-	0.35%	18,477
Oct 9, 2025	59.03	59.19	58.55	58.68	58.68	-0.53%	83,575
Oct 8, 2025	59.39	59.43	58.92	58.99	58.99	-0.29%	83,841
Oct 7, 2025	59.52	59.64	59.04	59.16	59.16	-0.29%	41,115
Oct 6, 2025	59.87	59.94	59.16	59.33	59.33	-0.17%	51,126
Oct 3, 2025	59.15	59.60	59.15	59.43	59.43	0.75%	153,751
Oct 2, 2025	58.82	59.08	58.45	58.99	58.99	0.46%	41,135
Oct 1, 2025	59.11	59.17	58.69	58.72	58.72	-1.13%	296,349
Sep 30, 2025	59.58	59.80	58.64	59.39	59.39	-0.24%	45,088
Sep 29, 2025	59.82	59.82	59.17	59.53	59.53	-0.03%	44,854
Sep 26, 2025	59.41	59.89	59.26	59.55	59.55	0.73%	49,128
Sep 25, 2025	58.99	59.38	58.85	59.12	59.12	-0.78%	78,870
Sep 24, 2025	60.04	60.04	59.47	59.58	59.35	-0.48%	63,373
Sep 23, 2025	59.98	60.64	59.78	59.87	59.63	-0.13%	45,673
Sep 22, 2025	59.98	60.14	59.82	59.95	59.71	-0.61%	67,084
Sep 19, 2025	60.25	60.40	59.78	60.32	60.08	0.35%	106,735
Sep 18, 2025	59.48	60.27	59.48	60.11	59.87	1.35%	69,708
Sep 17, 2025	58.92	59.83	58.92	59.31	59.07	0.83%	130,896
Sep 16, 2025	59.27	59.27	58.50	58.82	58.58	-0.64%	53,165
Sep 15, 2025	59.85	59.92	59.14	59.20	58.96	-0.69%	55,590
Sep 12, 2025	59.78	59.92	59.59	59.61	59.37	-0.37%	135,542
Sep 11, 2025	59.19	59.84	59.19	59.83	59.59	1.34%	220,082
Sep 10, 2025	59.12	59.45	58.80	59.04	58.80	-0.15%	65,815
Sep 9, 2025	59.08	59.37	58.90	59.13	58.89	0.14%	209,086
Sep 8, 2025	59.07	59.09	58.60	59.05	58.81	0.31%	77,719
Sep 5, 2025	59.98	60.05	58.54	58.87	58.63	-1.47%	67,204
Sep 4, 2025	59.27	59.79	59.27	59.75	59.51	1.20%	75,871
Sep 3, 2025	58.93	59.13	58.66	59.04	58.80	-0.02%	51,330
Sep 2, 2025	58.72	59.05	58.33	59.05	58.81	-0.57%	64,770
Aug 29, 2025	59.43	59.65	59.19	59.39	59.15	-0.08%	32,482
Aug 28, 2025	59.56	59.59	59.26	59.44	59.20	-0.05%	71,654
Aug 27, 2025	59.17	59.67	59.17	59.47	59.23	0.33%	126,110
Aug 26, 2025	58.81	59.29	58.74	59.28	59.04	0.72%	73,245
Aug 25, 2025	59.05	59.10	58.82	58.85	58.61	-0.44%	123,531
Aug 22, 2025	57.84	59.29	57.84	59.11	58.87	2.55%	232,041
Aug 21, 2025	57.49	57.81	57.40	57.64	57.41	-0.09%	67,691
Aug 20, 2025	57.49	57.81	57.17	57.69	57.46	0.37%	47,230
Aug 19, 2025	57.64	57.94	57.35	57.48	57.25	-0.31%	46,193
Aug 18, 2025	57.45	57.68	57.32	57.66	57.43	0.14%	65,736
Aug 15, 2025	58.51	58.51	57.54	57.58	57.35	-1.27%	254,425
Aug 14, 2025	57.90	58.32	57.80	58.32	58.09	0.14%	54,559
Aug 13, 2025	58.07	58.29	57.76	58.24	58.01	0.70%	57,436
Aug 12, 2025	57.03	57.83	57.03	57.83	57.60	2.02%	25,454
Aug 11, 2025	56.88	57.01	56.61	56.69	56.46	-0.11%	51,532
Aug 8, 2025	56.60	56.88	56.42	56.75	56.52	0.76%	51,533
Aug 7, 2025	57.14	57.23	56.19	56.32	56.09	-0.84%	40,791
Aug 6, 2025	56.75	57.01	56.58	56.80	56.57	0.12%	24,290
Aug 5, 2025	56.74	56.96	56.17	56.73	56.50	0.12%	54,089
Aug 4, 2025	56.13	56.68	56.06	56.66	56.43	1.52%	125,651
Aug 1, 2025	56.16	56.16	55.00	55.81	55.59	-2.14%	97,044

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.