First Trust Financials Alphadex Fund (FXO)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 21, 2024, is $57.42.

First Trust Financials Alphadex Fund all-time high stock price is $57.61, occurred on November 21, 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 359.36% to $57.42 now.
The 52-week high stock price for FXO is $57.61, representing a 0.33% increase from the current share price, occurred on November 21, 2024.
The 52-week low stock price for FXO is $39.05, indicating a -31.99% decrease from the current share price, occurred on November 28, 2023.
The closing price of First Trust Financials Alphadex Fund (FXO) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 21, 2024	$57.61	$56.72	$0.8871	156,486.0	+1.68%
Nov 20, 2024	$56.64	$56.02	$0.62	51,521.0	+0.12%
Nov 19, 2024	$56.51	$56.04	$0.467	28,551.0	-0.42%
Nov 18, 2024	$56.79	$56.40	$0.39	67,598.0	+0.19%
Nov 15, 2024	$56.70	$56.18	$0.5161	32,967.0	+0.25%
Nov 14, 2024	$56.67	$56.24	$0.435	228,116.0	-0.19%
Nov 13, 2024	$57.18	$56.50	$0.68	37,400.0	-0.34%
Nov 12, 2024	$57.09	$56.52	$0.5658	61,599.0	-0.44%
Nov 11, 2024	$57.27	$56.59	$0.685	70,701.0	+1.68%
Nov 08, 2024	$56.16	$55.58	$0.5799	99,188.0	+0.57%
Nov 07, 2024	$56.55	$55.62	$0.93	71,586.0	-1.85%
Nov 06, 2024	$56.82	$55.50	$1.32	195,305.0	+7.67%
Nov 05, 2024	$52.72	$52.07	$0.65	44,420.0	+1.27%
Nov 04, 2024	$52.46	$51.87	$0.59	36,682.0	-0.88%
Nov 01, 2024	$53.22	$52.48	$0.74	105,290.0	-0.61%
Oct 31, 2024	$53.42	$52.79	$0.635	46,369.0	-1.40%
Oct 30, 2024	$53.99	$53.18	$0.81	38,092.0	+0.71%
Oct 29, 2024	$53.39	$53.15	$0.2447	27,088.0	-0.41%
Oct 28, 2024	$53.48	$52.90	$0.58	19,918.0	+1.60%
Oct 25, 2024	$53.53	$52.45	$1.08	164,992.0	-1.35%
Oct 24, 2024	$53.32	$53.02	$0.3081	25,995.0	+0.51%
Oct 23, 2024	$53.32	$52.69	$0.6267	32,402.0	-0.54%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$57.61	$51.87	$5.74	1,443,896.0	+8.73%
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%

First Trust Financials Alphadex Fund Stock (FXO) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$44.10	$40.31	$3.79	2,960,481.0	-6.82%
Nov, 2022	$44.13	$40.12	$4.01	2,975,667.0	+5.57%
Oct, 2022	$41.84	$36.60	$5.24	2,551,457.0	+13.12%
Sep, 2022	$43.16	$36.54	$6.62	2,347,331.0	-9.74%
Aug, 2022	$44.68	$40.74	$3.94	2,451,918.0	-1.73%
Jul, 2022	$41.68	$37.45	$4.23	2,636,576.0	+6.82%
Jun, 2022	$43.88	$37.27	$6.61	4,983,264.0	-11.00%
May, 2022	$44.04	$39.81	$4.23	6,041,243.0	+5.16%
Apr, 2022	$46.41	$41.45	$4.96	5,487,475.0	-9.58%
Mar, 2022	$47.19	$42.10	$5.09	5,598,465.0	-0.76%
Feb, 2022	$48.52	$43.39	$5.13	6,262,994.0	+0.17%
Jan, 2022	$48.99	$43.30	$5.70	9,104,590.0	-0.22%

VTV

$178.77

1.22%

VUG

$403.95

0.12%

IJH

$65.73

1.58%

EFA

$77.26

0.03%

IWF

$393.72

0.24%

QQQ

$504.98

0.36%