First Trust Financials AlphaDEX Fund (FXO)
NYSEARCA: FXO · Real-Time Price · USD
63.97
+0.22 (0.34%)
Sep 21, 2026, 11:26 AM EDT - Market open
FXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.69 | 63.87 | 63.55 | 63.75 | 63.75 | -0.28% | 177,880 |
| Sep 17, 2026 | 64.27 | 64.27 | 63.78 | 63.93 | 63.93 | 0.06% | 23,193 |
| Sep 16, 2026 | 64.77 | 64.77 | 63.29 | 63.89 | 63.89 | -1.34% | 27,985 |
| Sep 15, 2026 | 65.12 | 65.12 | 64.62 | 64.76 | 64.76 | -0.67% | 49,957 |
| Sep 14, 2026 | 64.98 | 65.46 | 64.96 | 65.20 | 65.20 | 0.46% | 25,154 |
| Sep 11, 2026 | 65.29 | 65.44 | 64.54 | 64.90 | 64.90 | 0.15% | 51,772 |
| Sep 10, 2026 | 65.03 | 65.03 | 64.61 | 64.80 | 64.80 | -0.17% | 25,017 |
| Sep 9, 2026 | 65.15 | 65.25 | 64.78 | 64.91 | 64.91 | -0.72% | 33,876 |
| Sep 8, 2026 | 66.14 | 66.14 | 65.32 | 65.38 | 65.38 | -1.73% | 27,170 |
| Sep 4, 2026 | 66.49 | 66.80 | 66.45 | 66.53 | 66.53 | -0.67% | 92,770 |
| Sep 3, 2026 | 66.21 | 67.05 | 66.21 | 66.98 | 66.98 | 1.60% | 25,300 |
| Sep 2, 2026 | 65.59 | 66.54 | 65.56 | 65.92 | 65.92 | 0.91% | 52,582 |
| Sep 1, 2026 | 65.74 | 66.21 | 65.27 | 65.33 | 65.33 | -0.82% | 30,789 |
| Aug 31, 2026 | 66.14 | 66.14 | 65.87 | 65.87 | 65.87 | -0.63% | 35,624 |
| Aug 28, 2026 | 66.39 | 66.63 | 66.23 | 66.29 | 66.29 | 0.06% | 37,424 |
| Aug 27, 2026 | 66.05 | 66.36 | 65.82 | 66.25 | 66.25 | -0.18% | 41,227 |
| Aug 26, 2026 | 66.39 | 66.54 | 66.37 | 66.37 | 66.37 | 0.23% | 32,557 |
| Aug 25, 2026 | 66.24 | 66.30 | 65.90 | 66.22 | 66.22 | -0.08% | 35,222 |
| Aug 24, 2026 | 65.88 | 66.60 | 65.88 | 66.27 | 66.27 | 0.76% | 19,543 |
| Aug 21, 2026 | 65.69 | 65.94 | 65.68 | 65.77 | 65.77 | 0.58% | 21,032 |
| Aug 20, 2026 | 65.52 | 65.81 | 65.39 | 65.39 | 65.39 | -0.52% | 19,545 |
| Aug 19, 2026 | 66.40 | 66.62 | 65.70 | 65.73 | 65.73 | -0.74% | 105,521 |
| Aug 18, 2026 | 66.42 | 66.76 | 66.21 | 66.22 | 66.22 | 0.05% | 77,145 |
| Aug 17, 2026 | 66.63 | 66.94 | 66.16 | 66.19 | 66.19 | -1.02% | 55,427 |
| Aug 14, 2026 | 66.71 | 66.91 | 66.60 | 66.87 | 66.87 | 0.15% | 19,195 |
| Aug 13, 2026 | 66.39 | 66.78 | 66.11 | 66.77 | 66.77 | 0.94% | 26,512 |
| Aug 12, 2026 | 66.04 | 66.27 | 65.92 | 66.15 | 66.15 | 0.08% | 18,815 |
| Aug 11, 2026 | 66.14 | 66.43 | 66.09 | 66.10 | 66.10 | -0.18% | 43,513 |
| Aug 10, 2026 | 66.35 | 66.59 | 66.15 | 66.22 | 66.22 | -0.45% | 54,321 |
| Aug 7, 2026 | 66.50 | 66.67 | 66.16 | 66.52 | 66.52 | -0.19% | 47,750 |
| Aug 6, 2026 | 67.17 | 67.27 | 66.46 | 66.65 | 66.64 | -0.36% | 26,729 |
| Aug 5, 2026 | 67.19 | 67.38 | 66.77 | 66.88 | 66.88 | -0.07% | 42,940 |
| Aug 4, 2026 | 66.32 | 67.07 | 66.23 | 66.93 | 66.93 | 0.71% | 130,788 |
| Aug 3, 2026 | 66.12 | 66.66 | 66.11 | 66.46 | 66.46 | 0.90% | 68,971 |
| Jul 31, 2026 | 65.78 | 66.01 | 65.64 | 65.87 | 65.87 | -0.27% | 19,331 |
| Jul 30, 2026 | 66.40 | 66.44 | 65.30 | 66.05 | 66.05 | -0.11% | 92,520 |
| Jul 29, 2026 | 66.39 | 66.66 | 66.08 | 66.12 | 66.12 | -1.12% | 59,655 |
| Jul 28, 2026 | 65.78 | 66.87 | 65.78 | 66.87 | 66.87 | 2.06% | 26,409 |
| Jul 27, 2026 | 65.32 | 65.80 | 65.32 | 65.52 | 65.52 | 0.74% | 25,277 |
| Jul 24, 2026 | 64.09 | 65.19 | 64.09 | 65.04 | 65.04 | 1.53% | 22,558 |
| Jul 23, 2026 | 63.96 | 64.06 | 63.65 | 64.06 | 64.06 | -0.40% | 23,494 |
| Jul 22, 2026 | 64.50 | 64.57 | 64.12 | 64.31 | 64.31 | -0.34% | 34,650 |
| Jul 21, 2026 | 64.73 | 64.73 | 64.35 | 64.53 | 64.53 | -0.49% | 24,388 |
| Jul 20, 2026 | 65.17 | 65.17 | 64.74 | 64.85 | 64.85 | -0.40% | 17,622 |
| Jul 17, 2026 | 65.07 | 65.75 | 64.94 | 65.11 | 65.11 | -0.06% | 27,540 |
| Jul 16, 2026 | 64.25 | 65.18 | 64.25 | 65.15 | 65.15 | 1.56% | 43,626 |
| Jul 15, 2026 | 64.02 | 64.63 | 63.96 | 64.15 | 64.15 | -0.19% | 44,013 |
| Jul 14, 2026 | 64.27 | 64.79 | 64.14 | 64.27 | 64.27 | -0.51% | 43,393 |
| Jul 13, 2026 | 64.36 | 64.61 | 64.08 | 64.60 | 64.60 | 0.70% | 36,584 |
| Jul 10, 2026 | 64.28 | 64.44 | 63.86 | 64.15 | 64.15 | 0.39% | 39,625 |