First Trust Energy Alphadex Fund (FXN)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 September 30, 2024, is $16.22.

First Trust Energy Alphadex Fund all-time high stock price is $19.52, occurred on April 12, 2024.
The lowest First Trust Energy Alphadex Fund stock price recorded was $14.19 on March 24, 2023. Since then, First Trust Energy Alphadex Fund's stock price has risen over 14.31% to $16.22 now.
The 52-week high stock price for FXN is $19.52, representing a 20.35% increase from the current share price, occurred on April 12, 2024.
The 52-week low stock price for FXN is $15.56, indicating a -4.04% decrease from the current share price, occurred on September 11, 2024.
The closing price of First Trust Energy Alphadex Fund (FXN) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$16.32	$16.06	$0.26	686,787.0	+0.06%
Sep 27, 2024	$16.23	$16.00	$0.235	787,298.0	+2.14%
Sep 26, 2024	$16.20	$15.81	$0.385	985,558.0	-3.41%
Sep 25, 2024	$16.77	$16.39	$0.385	914,618.0	-2.14%
Sep 24, 2024	$17.12	$16.79	$0.33	1,306,413.0	-0.59%
Sep 23, 2024	$17.03	$16.68	$0.35	1,546,134.0	+1.02%
Sep 20, 2024	$16.76	$16.49	$0.2702	1,509,781.0	-0.06%
Sep 19, 2024	$16.91	$16.64	$0.2701	1,626,441.0	+1.33%
Sep 18, 2024	$16.77	$16.43	$0.33	1,717,158.0	+0.00%
Sep 17, 2024	$16.52	$16.24	$0.2801	1,551,914.0	+1.66%
Sep 16, 2024	$16.34	$16.09	$0.25	1,201,913.0	+1.06%
Sep 13, 2024	$16.22	$16.03	$0.1903	1,450,974.0	+0.63%
Sep 12, 2024	$16.09	$15.73	$0.3536	1,514,788.0	+0.57%
Sep 11, 2024	$15.94	$15.56	$0.3767	1,697,502.0	+0.00%
Sep 10, 2024	$16.12	$15.76	$0.365	1,642,146.0	-1.40%
Sep 09, 2024	$16.25	$16.10	$0.1542	1,284,205.0	-0.40%
Sep 06, 2024	$16.59	$16.12	$0.465	2,006,021.0	-1.64%
Sep 05, 2024	$16.69	$16.43	$0.26	1,547,707.0	-0.66%
Sep 04, 2024	$16.95	$16.51	$0.44	1,148,780.0	-1.55%

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 2024

Month	High	Low	High - Low	Volume	% Change
Sep, 2024	$17.14	$15.56	$1.58	28,298,848.0	-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%

First Trust Energy Alphadex Fund Stock (FXN) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$17.21	$15.79	$1.42	39,654,804.0	-1.13%
Nov, 2023	$17.95	$16.48	$1.47	49,563,146.0	-2.60%
Oct, 2023	$18.38	$16.21	$2.17	34,687,758.0	-0.52%
Sep, 2023	$18.18	$17.02	$1.16	42,374,021.0	-0.68%
Aug, 2023	$17.91	$16.77	$1.14	34,319,359.0	+1.62%
Jul, 2023	$17.27	$15.09	$2.18	31,107,876.0	+10.36%
Jun, 2023	$15.73	$14.37	$1.36	31,225,172.0	+8.46%
May, 2023	$15.59	$14.23	$1.36	25,921,052.0	-7.27%
Apr, 2023	$16.29	$14.97	$1.32	19,316,452.0	+0.19%
Mar, 2023	$17.14	$14.19	$2.95	35,765,051.0	-4.14%
Feb, 2023	$17.33	$15.83	$1.50	148,299,787.0	-6.63%
Jan, 2023	$17.91	$15.92	$1.99	16,849,682.0	+1.46%