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 May 06, 2026, is $21.70.

First Trust Energy Alphadex Fund all-time high stock price is $23.43, occurred on March 30, 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 72.93% to $21.70 now.
The 52-week high stock price for FXN is $23.43, representing a 7.97% increase from the current share price, occurred on March 30, 2026.
The 52-week low stock price for FXN is $13.89, indicating a -35.97% decrease from the current share price, occurred on May 07, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$22.13	$21.66	$0.4657	1,215,929.0	-4.36%
May 05, 2026	$22.84	$22.49	$0.35	468,814.0	+0.04%
May 04, 2026	$22.70	$22.29	$0.41	693,247.0	+1.43%
May 01, 2026	$22.47	$21.96	$0.51	818,076.0	-0.80%
Apr 30, 2026	$22.55	$21.82	$0.73	545,585.0	+1.35%
Apr 29, 2026	$22.24	$21.96	$0.28	534,393.0	+2.25%
Apr 28, 2026	$21.86	$21.63	$0.225	594,302.0	+1.21%
Apr 27, 2026	$21.74	$21.39	$0.35	579,275.0	+0.61%
Apr 24, 2026	$21.40	$21.14	$0.265	729,738.0	-0.14%
Apr 23, 2026	$21.46	$21.20	$0.26	531,347.0	+0.99%
Apr 22, 2026	$21.23	$21.00	$0.235	947,580.0	+1.73%
Apr 21, 2026	$20.86	$20.52	$0.335	805,296.0	+1.46%
Apr 20, 2026	$20.67	$20.34	$0.33	708,511.0	+0.39%
Apr 17, 2026	$20.50	$19.90	$0.60	1,392,842.0	-2.94%
Apr 16, 2026	$21.11	$20.77	$0.3401	746,553.0	+1.54%
Apr 15, 2026	$20.89	$20.54	$0.355	573,287.0	+0.00%
Apr 14, 2026	$21.06	$20.64	$0.415	963,055.0	-2.40%
Apr 13, 2026	$21.57	$21.08	$0.49	384,906.0	-0.14%
Apr 10, 2026	$21.37	$21.02	$0.345	531,819.0	+0.09%
Apr 09, 2026	$21.88	$21.17	$0.71	1,513,105.0	-1.44%
Apr 08, 2026	$21.64	$20.81	$0.835	893,966.0	-3.10%
Apr 07, 2026	$22.48	$22.17	$0.31	687,617.0	+0.63%

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
May, 2026	$22.84	$21.66	$1.18	4,411,995.0	-3.73%
Apr, 2026	$22.55	$19.90	$2.65	18,057,136.0	+0.36%
Mar, 2026	$23.43	$19.89	$3.54	58,537,023.0	+11.74%
Feb, 2026	$20.23	$17.77	$2.46	13,934,640.0	+9.54%
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%