Get the Stockscreener App
19.14
2.05%
-0.40
Pre-market:
19.13
-0.01
-0.05%
First Trust Energy Alphadex Fund Stock (FXN) Price History
The historical daily chart and data for First Trust Energy Alphadex Fund stock (FXN), show that the latest closing stock price as of February 12, 2026, is $19.14.
- First Trust Energy Alphadex Fund all-time high stock price is $19.57, occurred on February 12, 2026.
- The lowest First Trust Energy Alphadex Fund stock price recorded was $12.55 on April 09, 2025. Since then, First Trust Energy Alphadex Fund's stock price has risen over 52.53% to $19.14 now.
- The 52-week high stock price for FXN is $19.57, representing a 2.22% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FXN is $12.55, indicating a -34.44% decrease from the current share price, occurred on April 09, 2025.
- The closing price of First Trust Energy Alphadex Fund (FXN) stock in the beginning of 2025 was $16.63. The stock closed the year at $17.09, a gain of over 2.77% for the year.
The table below shows more information about FXN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $19.57 | $18.90 | $0.665 | 914,808.0 | -2.05% |
| Feb 11, 2026 | $19.55 | $19.25 | $0.295 | 458,478.0 | +2.68% |
| Feb 10, 2026 | $19.16 | $18.94 | $0.22 | 677,071.0 | -0.63% |
| Feb 09, 2026 | $19.21 | $18.95 | $0.26 | 263,797.0 | +0.21% |
| Feb 06, 2026 | $19.16 | $18.74 | $0.42 | 430,373.0 | +2.41% |
| Feb 05, 2026 | $18.80 | $18.34 | $0.455 | 977,298.0 | -1.69% |
| Feb 04, 2026 | $19.00 | $18.57 | $0.43 | 1,284,888.0 | +3.15% |
| Feb 03, 2026 | $18.41 | $17.83 | $0.575 | 1,193,680.0 | +2.74% |
| Feb 02, 2026 | $18.09 | $17.77 | $0.32 | 989,300.0 | -2.40% |
| Jan 30, 2026 | $18.37 | $17.98 | $0.395 | 1,026,262.0 | +0.71% |
| Jan 29, 2026 | $18.66 | $18.18 | $0.48 | 1,299,052.0 | +0.94% |
| Jan 28, 2026 | $18.09 | $17.84 | $0.245 | 635,167.0 | +0.73% |
| Jan 27, 2026 | $17.97 | $17.73 | $0.24 | 333,530.0 | +0.96% |
| Jan 26, 2026 | $17.93 | $17.58 | $0.35 | 419,454.0 | +0.23% |
| Jan 23, 2026 | $18.03 | $17.68 | $0.355 | 535,480.0 | +0.62% |
| Jan 22, 2026 | $17.62 | $17.46 | $0.16 | 604,119.0 | +0.11% |
| Jan 21, 2026 | $17.73 | $17.36 | $0.37 | 1,446,113.0 | +3.29% |
| Jan 20, 2026 | $17.34 | $16.95 | $0.385 | 577,361.0 | -0.23% |
| Jan 16, 2026 | $17.09 | $16.98 | $0.11 | 322,535.0 | +0.06% |
| Jan 15, 2026 | $17.28 | $16.87 | $0.41 | 973,039.0 | -1.04% |
| Jan 14, 2026 | $17.48 | $17.02 | $0.46 | 1,148,590.0 | +1.47% |
First Trust Energy Alphadex Fund Stock (FXN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Energy Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Energy Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Energy Alphadex Fund Stock (FXN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $19.57 | $17.77 | $1.80 | 8,104,501.0 | +4.31% |
| Jan, 2026 | $18.66 | $16.32 | $2.34 | 13,998,643.0 | +11.41% |
First Trust Energy Alphadex Fund Stock (FXN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.62 | $16.02 | $1.60 | 5,460,809.0 | -1.43% |
| Nov, 2025 | $16.87 | $15.64 | $1.23 | 10,396,453.0 | +6.05% |
| Oct, 2025 | $16.57 | $15.18 | $1.39 | 10,080,339.0 | -2.64% |
| Sep, 2025 | $17.04 | $15.87 | $1.17 | 8,601,095.0 | -1.63% |
| Aug, 2025 | $16.68 | $15.10 | $1.58 | 13,781,419.0 | +5.07% |
| Jul, 2025 | $16.22 | $15.05 | $1.16 | 14,752,997.0 | +3.89% |
| Jun, 2025 | $16.24 | $14.49 | $1.75 | 21,700,239.0 | +4.83% |
| May, 2025 | $15.85 | $13.88 | $1.96 | 10,023,718.0 | +4.10% |
| Apr, 2025 | $16.77 | $12.55 | $4.22 | 13,463,224.0 | -15.80% |
| Mar, 2025 | $17.10 | $14.93 | $2.18 | 8,539,614.0 | +0.24% |
| Feb, 2025 | $17.58 | $16.07 | $1.51 | 6,819,468.0 | -1.32% |
| Jan, 2025 | $18.13 | $16.52 | $1.61 | 7,921,285.0 | +2.20% |
First Trust Energy Alphadex Fund Stock (FXN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.76 | $15.38 | $2.38 | 7,173,278.0 | -8.91% |
| Nov, 2024 | $18.15 | $15.95 | $2.20 | 7,092,404.0 | +9.85% |
| Oct, 2024 | $17.51 | $16.00 | $1.51 | 15,573,765.0 | -0.43% |
| Sep, 2024 | $17.14 | $15.56 | $1.58 | 27,612,061.0 | -6.78% |
| Aug, 2024 | $18.41 | $16.11 | $2.30 | 49,931,977.0 | -4.97% |
| Jul, 2024 | $18.94 | $17.67 | $1.27 | 34,787,488.0 | +0.60% |
| Jun, 2024 | $18.92 | $17.79 | $1.13 | 40,563,914.0 | -3.65% |
| May, 2024 | $18.95 | $17.89 | $1.06 | 45,932,932.0 | +2.77% |
| Apr, 2024 | $19.52 | $18.25 | $1.27 | 67,115,582.0 | -1.87% |
| Mar, 2024 | $18.75 | $17.15 | $1.60 | 42,128,211.0 | +9.66% |
| Feb, 2024 | $17.12 | $15.85 | $1.28 | 34,034,994.0 | +4.91% |
| Jan, 2024 | $17.11 | $15.59 | $1.52 | 27,521,568.0 | -2.46% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):