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 September 25, 2026, is $61.98.

First Trust Financials Alphadex Fund all-time high stock price is $67.38, occurred on August 05, 2026.
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 395.84% to $61.98 now.
The 52-week high stock price for FXO is $67.38, representing a 8.71% increase from the current share price, occurred on August 05, 2026.
The 52-week low stock price for FXO is $54.40, indicating a -12.23% decrease from the current share price, occurred on March 27, 2026.
The closing price of First Trust Financials Alphadex Fund (FXO) stock in the beginning of 2025 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
Sep 25, 2026	$62.10	$61.63	$0.47	46,336.0	+0.44%
Sep 24, 2026	$62.23	$61.70	$0.535	53,398.0	-1.06%
Sep 23, 2026	$63.24	$62.37	$0.87	52,418.0	-0.76%
Sep 22, 2026	$63.98	$62.57	$1.41	43,961.0	-1.30%
Sep 21, 2026	$64.06	$63.67	$0.39	18,914.0	-0.11%
Sep 18, 2026	$63.87	$63.55	$0.325	177,880.0	-0.28%
Sep 17, 2026	$64.27	$63.78	$0.488	23,193.0	+0.06%
Sep 16, 2026	$64.77	$63.29	$1.48	27,985.0	-1.34%
Sep 15, 2026	$65.12	$64.62	$0.50	49,957.0	-0.67%
Sep 14, 2026	$65.46	$64.96	$0.4984	25,154.0	+0.46%
Sep 11, 2026	$65.44	$64.54	$0.9002	51,772.0	+0.15%
Sep 10, 2026	$65.03	$64.61	$0.4179	25,017.0	-0.17%
Sep 09, 2026	$65.25	$64.78	$0.47	33,876.0	-0.72%
Sep 08, 2026	$66.14	$65.32	$0.82	27,170.0	-1.73%
Sep 04, 2026	$66.80	$66.44	$0.355	92,768.0	-0.67%
Sep 03, 2026	$67.05	$66.21	$0.84	25,286.0	+1.60%
Sep 02, 2026	$66.54	$65.56	$0.9764	52,582.0	+0.91%
Sep 01, 2026	$66.21	$65.27	$0.94	30,789.0	-0.82%
Aug 31, 2026	$66.14	$65.87	$0.27	35,624.0	-0.63%

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 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$67.05	$61.63	$5.42	904,792.0	-5.91%
Aug, 2026	$67.38	$65.39	$1.99	957,026.0	-0.16%
Jul, 2026	$66.87	$62.52	$4.35	1,083,503.0	+5.63%
Jun, 2026	$62.89	$57.68	$5.21	1,059,345.0	+6.79%
May, 2026	$60.38	$57.94	$2.45	1,393,548.0	-2.53%
Apr, 2026	$60.79	$55.42	$5.37	1,531,951.0	+6.80%
Mar, 2026	$59.86	$54.40	$5.46	3,916,127.0	-4.68%
Feb, 2026	$62.37	$58.43	$3.94	20,515,256.0	-3.33%
Jan, 2026	$62.44	$60.06	$2.38	4,331,913.0	+1.04%

First Trust Financials Alphadex Fund Stock (FXO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$61.81	$58.98	$2.83	4,013,925.0	+2.47%
Nov, 2025	$59.63	$56.29	$3.34	4,112,712.0	+3.36%
Oct, 2025	$59.94	$55.64	$4.30	2,395,277.0	-3.22%
Sep, 2025	$60.64	$58.33	$2.31	1,777,372.0	+0.00%
Aug, 2025	$59.67	$55.00	$4.67	1,722,336.0	+4.14%
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%