First Trust Financials AlphaDEX Fund (FXO)
NYSEARCA: FXO · Real-Time Price · USD
62.36
+0.49 (0.79%)
Oct 12, 2026, 3:00 PM EDT - Market open
FXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 62.02 | 62.47 | 62.02 | 62.36 | 62.36 | 0.79% | 68,786 |
| Oct 9, 2026 | 61.93 | 62.07 | 61.76 | 61.87 | 61.87 | -0.23% | 136,235 |
| Oct 8, 2026 | 60.88 | 62.12 | 60.88 | 62.01 | 62.01 | 1.49% | 248,948 |
| Oct 7, 2026 | 61.28 | 61.28 | 60.81 | 61.10 | 61.10 | -0.94% | 85,954 |
| Oct 6, 2026 | 61.76 | 62.10 | 61.58 | 61.68 | 61.68 | 0.08% | 18,072 |
| Oct 5, 2026 | 61.29 | 61.89 | 61.12 | 61.63 | 61.63 | 0.75% | 79,219 |
| Oct 2, 2026 | 61.19 | 61.52 | 61.00 | 61.17 | 61.17 | 0.23% | 62,990 |
| Oct 1, 2026 | 60.49 | 61.08 | 60.15 | 61.03 | 61.03 | 0.68% | 124,860 |
| Sep 30, 2026 | 61.26 | 61.37 | 60.61 | 60.62 | 60.62 | -1.01% | 47,658 |
| Sep 29, 2026 | 61.47 | 61.48 | 60.90 | 61.24 | 61.24 | -0.33% | 42,022 |
| Sep 28, 2026 | 61.83 | 61.83 | 61.40 | 61.44 | 61.44 | -0.87% | 114,097 |
| Sep 25, 2026 | 61.90 | 62.10 | 61.63 | 61.98 | 61.98 | 0.44% | 46,336 |
| Sep 24, 2026 | 62.12 | 62.23 | 61.70 | 61.71 | 61.71 | -0.54% | 53,398 |
| Sep 23, 2026 | 62.64 | 63.24 | 62.37 | 62.37 | 62.04 | -0.76% | 52,420 |
| Sep 22, 2026 | 63.82 | 63.98 | 62.57 | 62.85 | 62.52 | -1.30% | 43,963 |
| Sep 21, 2026 | 63.98 | 64.06 | 63.67 | 63.68 | 63.34 | -0.11% | 18,915 |
| Sep 18, 2026 | 63.69 | 63.87 | 63.55 | 63.75 | 63.41 | -0.28% | 177,881 |
| Sep 17, 2026 | 64.27 | 64.27 | 63.78 | 63.93 | 63.59 | 0.06% | 23,196 |
| Sep 16, 2026 | 64.77 | 64.77 | 63.29 | 63.89 | 63.55 | -1.34% | 27,987 |
| Sep 15, 2026 | 65.12 | 65.12 | 64.62 | 64.76 | 64.42 | -0.67% | 49,959 |
| Sep 14, 2026 | 64.98 | 65.46 | 64.96 | 65.20 | 64.86 | 0.46% | 25,156 |
| Sep 11, 2026 | 65.29 | 65.44 | 64.54 | 64.90 | 64.56 | 0.15% | 51,774 |
| Sep 10, 2026 | 65.03 | 65.03 | 64.61 | 64.80 | 64.46 | -0.17% | 25,020 |
| Sep 9, 2026 | 65.15 | 65.25 | 64.78 | 64.91 | 64.57 | -0.72% | 33,879 |
| Sep 8, 2026 | 66.14 | 66.14 | 65.32 | 65.38 | 65.03 | -1.73% | 27,172 |
| Sep 4, 2026 | 66.49 | 66.80 | 66.45 | 66.53 | 66.18 | -0.67% | 93,197 |
| Sep 3, 2026 | 66.21 | 67.05 | 66.21 | 66.98 | 66.63 | 1.60% | 25,302 |
| Sep 2, 2026 | 65.59 | 66.54 | 65.56 | 65.92 | 65.58 | 0.91% | 52,614 |
| Sep 1, 2026 | 65.74 | 66.21 | 65.27 | 65.33 | 64.99 | -0.82% | 30,790 |
| Aug 31, 2026 | 66.14 | 66.14 | 65.87 | 65.87 | 65.52 | -0.63% | 35,625 |
| Aug 28, 2026 | 66.39 | 66.63 | 66.23 | 66.29 | 65.94 | 0.06% | 37,424 |
| Aug 27, 2026 | 66.05 | 66.36 | 65.82 | 66.25 | 65.90 | -0.18% | 41,227 |
| Aug 26, 2026 | 66.39 | 66.54 | 66.37 | 66.37 | 66.02 | 0.23% | 32,557 |
| Aug 25, 2026 | 66.24 | 66.30 | 65.90 | 66.22 | 65.87 | -0.08% | 35,222 |
| Aug 24, 2026 | 65.88 | 66.60 | 65.88 | 66.27 | 65.92 | 0.76% | 19,543 |
| Aug 21, 2026 | 65.69 | 65.94 | 65.68 | 65.77 | 65.42 | 0.58% | 21,033 |
| Aug 20, 2026 | 65.52 | 65.81 | 65.39 | 65.39 | 65.04 | -0.52% | 19,546 |
| Aug 19, 2026 | 66.40 | 66.62 | 65.70 | 65.73 | 65.38 | -0.74% | 105,522 |
| Aug 18, 2026 | 66.42 | 66.76 | 66.21 | 66.22 | 65.87 | 0.05% | 77,146 |
| Aug 17, 2026 | 66.63 | 66.94 | 66.16 | 66.19 | 65.84 | -1.02% | 55,427 |
| Aug 14, 2026 | 66.71 | 66.91 | 66.60 | 66.87 | 66.52 | 0.15% | 19,197 |
| Aug 13, 2026 | 66.39 | 66.78 | 66.11 | 66.77 | 66.42 | 0.94% | 26,512 |
| Aug 12, 2026 | 66.04 | 66.27 | 65.92 | 66.15 | 65.80 | 0.08% | 19,046 |
| Aug 11, 2026 | 66.14 | 66.43 | 66.09 | 66.10 | 65.75 | -0.18% | 43,524 |
| Aug 10, 2026 | 66.35 | 66.59 | 66.15 | 66.22 | 65.87 | -0.45% | 54,322 |
| Aug 7, 2026 | 66.50 | 66.67 | 66.16 | 66.52 | 66.17 | -0.19% | 47,751 |
| Aug 6, 2026 | 67.17 | 67.27 | 66.46 | 66.65 | 66.29 | -0.36% | 26,730 |
| Aug 5, 2026 | 67.19 | 67.38 | 66.77 | 66.88 | 66.53 | -0.07% | 42,941 |
| Aug 4, 2026 | 66.32 | 67.07 | 66.23 | 66.93 | 66.58 | 0.71% | 130,789 |
| Aug 3, 2026 | 66.12 | 66.66 | 66.11 | 66.46 | 66.11 | 0.90% | 68,972 |