First Trust Utilities Alphadex Fund (FXU)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Utilities Alphadex Fund Stock (FXU) Price History

The historical daily chart and data for First Trust Utilities Alphadex Fund stock (FXU), show that the latest closing stock price as of October 16, 2026, is $46.86.

First Trust Utilities Alphadex Fund all-time high stock price is $51.62, occurred on April 09, 2026.
The lowest First Trust Utilities Alphadex Fund stock price recorded was $20.34 on March 23, 2020. Since then, First Trust Utilities Alphadex Fund's stock price has risen over 130.44% to $46.86 now.
The 52-week high stock price for FXU is $51.62, representing a 10.16% increase from the current share price, occurred on April 09, 2026.
The 52-week low stock price for FXU is $43.40, indicating a -7.38% decrease from the current share price, occurred on September 29, 2026.
The closing price of First Trust Utilities Alphadex Fund (FXU) stock in the beginning of 2025 was $38.14. The stock closed the year at $45.01, a gain of over 18.02% for the year.

The table below shows more information about FXU historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$46.92	$46.14	$0.78	327,041.0	+1.65%
Oct 15, 2026	$46.71	$46.01	$0.70	337,955.0	-0.24%
Oct 14, 2026	$46.25	$45.58	$0.67	219,109.0	+0.04%
Oct 13, 2026	$46.27	$45.37	$0.90	286,683.0	+0.57%
Oct 12, 2026	$45.95	$45.49	$0.455	248,627.0	+0.68%
Oct 09, 2026	$45.70	$45.30	$0.40	155,648.0	+0.60%
Oct 08, 2026	$45.41	$44.92	$0.48	381,880.0	+0.27%
Oct 07, 2026	$45.41	$45.02	$0.39	238,475.0	+0.00%
Oct 06, 2026	$45.27	$44.60	$0.67	379,999.0	+1.78%
Oct 05, 2026	$44.66	$43.99	$0.665	179,019.0	+0.18%
Oct 02, 2026	$44.69	$44.23	$0.46	293,432.0	+0.54%
Oct 01, 2026	$44.16	$43.44	$0.725	316,167.0	+0.46%
Sep 30, 2026	$44.31	$43.90	$0.42	293,255.0	-0.45%
Sep 29, 2026	$44.16	$43.40	$0.755	329,627.0	+1.15%
Sep 28, 2026	$43.95	$43.47	$0.49	235,790.0	-0.75%
Sep 25, 2026	$44.02	$43.56	$0.455	192,766.0	+0.32%
Sep 24, 2026	$44.22	$43.79	$0.43	198,614.0	-1.46%
Sep 23, 2026	$44.99	$44.40	$0.595	279,249.0	-1.42%
Sep 22, 2026	$45.42	$45.06	$0.364	112,865.0	-0.29%
Sep 21, 2026	$45.54	$45.18	$0.36	92,216.0	-0.57%
Sep 18, 2026	$45.86	$45.49	$0.37	156,970.0	-1.17%

First Trust Utilities Alphadex Fund Stock (FXU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Utilities 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 FXU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Utilities Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Utilities Alphadex Fund Stock (FXU) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$46.92	$43.44	$3.48	3,364,035.0	+6.69%
Sep, 2026	$47.79	$43.40	$4.39	4,427,719.0	-5.59%
Aug, 2026	$49.24	$46.19	$3.05	5,677,055.0	-4.01%
Jul, 2026	$50.79	$48.45	$2.34	5,279,299.0	-1.77%
Jun, 2026	$50.28	$46.87	$3.41	5,987,821.0	+3.03%
May, 2026	$50.08	$47.16	$2.91	4,549,373.0	-3.76%
Apr, 2026	$51.62	$48.30	$3.32	6,832,480.0	+0.34%
Mar, 2026	$50.97	$47.94	$3.03	11,070,203.0	-2.76%
Feb, 2026	$51.09	$45.95	$5.13	10,379,051.0	+9.42%
Jan, 2026	$47.08	$44.35	$2.73	30,792,877.0	+3.55%

First Trust Utilities Alphadex Fund Stock (FXU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$47.30	$44.37	$2.93	10,137,775.0	-4.69%
Nov, 2025	$47.63	$45.19	$2.44	9,471,315.0	+3.71%
Oct, 2025	$47.73	$45.26	$2.47	7,185,654.0	+0.88%
Sep, 2025	$45.47	$43.19	$2.28	5,240,750.0	+2.69%
Aug, 2025	$45.63	$44.17	$1.46	6,698,929.0	-0.47%
Jul, 2025	$44.49	$41.65	$2.84	5,803,782.0	+4.93%
Jun, 2025	$43.10	$41.42	$1.68	4,670,846.0	-0.84%
May, 2025	$43.44	$41.09	$2.35	5,971,339.0	+3.84%
Apr, 2025	$41.71	$36.88	$4.83	17,574,154.0	+0.37%
Mar, 2025	$41.22	$38.98	$2.24	46,328,178.0	+0.69%
Feb, 2025	$40.94	$38.40	$2.54	1,637,234.0	+4.70%
Jan, 2025	$39.90	$37.06	$2.84	1,903,338.0	+2.84%

First Trust Utilities Alphadex Fund Stock (FXU) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$41.03	$37.14	$3.89	1,544,253.0	-7.65%
Nov, 2024	$41.29	$37.14	$4.15	1,268,295.0	+7.14%
Oct, 2024	$39.27	$37.41	$1.86	1,428,401.0	-0.38%
Sep, 2024	$38.55	$35.90	$2.65	1,255,164.0	+5.80%
Aug, 2024	$36.39	$34.41	$1.98	1,688,841.0	+4.36%
Jul, 2024	$34.99	$32.67	$2.32	1,334,094.0	+5.39%
Jun, 2024	$34.93	$32.92	$2.01	1,204,151.0	-5.43%
May, 2024	$35.27	$32.60	$2.67	1,449,811.0	+7.15%
Apr, 2024	$32.84	$30.74	$2.10	948,022.0	+0.54%
Mar, 2024	$32.49	$30.09	$2.40	1,120,900.0	+6.32%
Feb, 2024	$30.84	$29.29	$1.55	2,183,548.0	+1.23%
Jan, 2024	$32.29	$29.57	$2.72	1,677,085.0	-4.80%