Get the Stockscreener App
56.97
0.23%
0.2172
First Trust Financials Alphadex Fund Stock (FXO) Price History
The historical daily chart and data for First Trust Financials Alphadex Fund stock (FXO), show that the latest closing stock price as of August 11, 2025, is $56.97.
- First Trust Financials Alphadex Fund all-time high stock price is $59.36, occurred on November 27, 2024.
- The lowest First Trust Financials Alphadex Fund stock price recorded was $12.50 on August 24, 2015. Since then, First Trust Financials Alphadex Fund's stock price has risen over 355.74% to $56.97 now.
- The 52-week high stock price for FXO is $59.36, representing a 4.20% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for FXO is $44.37, indicating a -22.11% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First Trust Financials Alphadex Fund (FXO) stock in the beginning of 2024 was $46.45. The stock closed the year at $40.96, a loss of over -11.81% for the year.
The table below shows more information about FXO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2025 | $57.01 | $56.75 | $0.2623 | 19,361.0 | +0.38% |
| Aug 08, 2025 | $56.88 | $56.42 | $0.46 | 51,533.0 | +0.76% |
| Aug 07, 2025 | $57.23 | $56.19 | $1.04 | 40,791.0 | -0.84% |
| Aug 06, 2025 | $57.01 | $56.58 | $0.43 | 24,290.0 | +0.12% |
| Aug 05, 2025 | $56.96 | $56.16 | $0.7987 | 54,089.0 | +0.12% |
| Aug 04, 2025 | $56.67 | $56.06 | $0.615 | 125,651.0 | +1.52% |
| Aug 01, 2025 | $56.16 | $55.00 | $1.16 | 97,044.0 | -2.14% |
| Jul 31, 2025 | $57.68 | $56.97 | $0.71 | 82,603.0 | -0.35% |
| Jul 30, 2025 | $57.77 | $56.95 | $0.815 | 64,649.0 | -0.78% |
| Jul 29, 2025 | $58.16 | $57.56 | $0.60 | 41,257.0 | +0.07% |
| Jul 28, 2025 | $58.11 | $57.45 | $0.655 | 46,515.0 | -0.59% |
| Jul 25, 2025 | $58.07 | $57.37 | $0.6993 | 264,274.0 | +0.55% |
| Jul 24, 2025 | $57.99 | $57.62 | $0.37 | 41,216.0 | -0.48% |
| Jul 23, 2025 | $57.98 | $57.78 | $0.20 | 15,997.0 | +0.43% |
| Jul 22, 2025 | $57.81 | $57.16 | $0.65 | 64,597.0 | +0.77% |
| Jul 21, 2025 | $58.09 | $57.25 | $0.8447 | 120,679.0 | -1.00% |
| Jul 18, 2025 | $57.96 | $57.65 | $0.3095 | 58,124.0 | +0.55% |
| Jul 17, 2025 | $57.54 | $56.45 | $1.09 | 48,683.0 | +1.66% |
| Jul 16, 2025 | $56.62 | $55.80 | $0.8198 | 70,105.0 | +1.13% |
| Jul 15, 2025 | $57.09 | $55.94 | $1.15 | 92,841.0 | -2.32% |
| Jul 14, 2025 | $57.27 | $56.66 | $0.61 | 68,416.0 | +1.09% |
First Trust Financials Alphadex Fund Stock (FXO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Financials 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 FXO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Financials Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Financials Alphadex Fund Stock (FXO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $57.23 | $55.00 | $2.23 | 412,759.0 | -0.11% |
| Jul, 2025 | $58.16 | $55.80 | $2.36 | 1,898,543.0 | +1.73% |
| Jun, 2025 | $56.12 | $53.13 | $2.99 | 1,538,365.0 | +3.97% |
| May, 2025 | $55.03 | $50.71 | $4.32 | 2,129,516.0 | +5.95% |
| Apr, 2025 | $53.83 | $44.37 | $9.46 | 6,831,969.0 | -3.98% |
| Mar, 2025 | $56.25 | $50.77 | $5.48 | 7,471,033.0 | -4.86% |
| Feb, 2025 | $57.23 | $54.01 | $3.22 | 2,836,074.0 | -2.18% |
| Jan, 2025 | $57.61 | $52.08 | $5.53 | 5,695,307.0 | +5.21% |
First Trust Financials Alphadex Fund Stock (FXO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.01 | $52.79 | $6.22 | 30,809,110.0 | -8.03% |
| Nov, 2024 | $59.36 | $51.87 | $7.49 | 1,582,190.0 | +11.51% |
| Oct, 2024 | $54.24 | $50.20 | $4.04 | 1,039,987.0 | +3.29% |
| Sep, 2024 | $51.82 | $48.09 | $3.73 | 857,078.0 | -0.66% |
| Aug, 2024 | $51.48 | $45.61 | $5.87 | 1,482,206.0 | +1.88% |
| Jul, 2024 | $51.04 | $45.66 | $5.38 | 1,364,281.0 | +9.14% |
| Jun, 2024 | $47.09 | $44.88 | $2.21 | 1,459,211.0 | -1.30% |
| May, 2024 | $47.69 | $44.85 | $2.84 | 1,442,560.0 | +4.62% |
| Apr, 2024 | $47.50 | $43.77 | $3.73 | 1,732,734.0 | -5.66% |
| Mar, 2024 | $47.60 | $44.34 | $3.26 | 1,366,578.0 | +6.02% |
| Feb, 2024 | $44.96 | $42.24 | $2.72 | 1,939,033.0 | +2.77% |
| Jan, 2024 | $44.83 | $42.11 | $2.72 | 2,162,216.0 | +0.74% |
First Trust Financials Alphadex Fund Stock (FXO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.90 | $39.88 | $4.02 | 1,306,747.0 | +7.96% |
| Nov, 2023 | $40.17 | $36.05 | $4.12 | 1,361,027.0 | +10.83% |
| Oct, 2023 | $38.55 | $35.28 | $3.27 | 2,935,111.0 | -4.36% |
| Sep, 2023 | $40.15 | $37.12 | $3.03 | 2,700,939.0 | -4.35% |
| Aug, 2023 | $41.74 | $37.92 | $3.82 | 2,193,219.0 | -4.68% |
| Jul, 2023 | $41.98 | $36.74 | $5.24 | 3,633,291.0 | +10.05% |
| Jun, 2023 | $38.77 | $35.21 | $3.56 | 4,015,042.0 | +6.86% |
| May, 2023 | $37.73 | $32.92 | $4.81 | 6,940,855.0 | -6.25% |
| Apr, 2023 | $39.11 | $36.18 | $2.93 | 5,599,949.0 | +0.80% |
| Mar, 2023 | $44.77 | $34.49 | $10.28 | 48,875,489.0 | -15.89% |
| Feb, 2023 | $46.83 | $43.77 | $3.06 | 42,673,933.0 | -2.31% |
| Jan, 2023 | $45.45 | $40.75 | $4.70 | 2,266,076.0 | +10.91% |
0.10%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):