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 May 27, 2026, is $48.78.

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 139.91% to $48.78 now.
The 52-week high stock price for FXU is $51.62, representing a 5.81% increase from the current share price, occurred on April 09, 2026.
The 52-week low stock price for FXU is $41.42, indicating a -15.10% decrease from the current share price, occurred on June 17, 2025.
The closing price of First Trust Utilities Alphadex Fund (FXU) stock in the beginning of 2025 was $32.47. The stock closed the year at $33.21, a gain of over 2.28% 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
May 27, 2026	$48.96	$48.63	$0.33	71,418.0	-0.11%
May 26, 2026	$49.09	$48.78	$0.31	153,136.0	-0.08%
May 22, 2026	$48.95	$48.37	$0.58	170,773.0	+0.80%
May 21, 2026	$48.52	$48.01	$0.51	167,547.0	+0.62%
May 20, 2026	$48.59	$48.09	$0.495	157,831.0	+0.04%
May 19, 2026	$48.36	$47.60	$0.76	142,903.0	+0.94%
May 18, 2026	$47.95	$47.34	$0.605	282,054.0	+1.17%
May 15, 2026	$48.11	$47.16	$0.945	466,285.0	-2.04%
May 14, 2026	$48.16	$47.86	$0.30	320,916.0	+0.61%
May 13, 2026	$47.96	$47.56	$0.40	223,319.0	-0.77%
May 12, 2026	$48.35	$47.68	$0.675	283,157.0	+0.63%
May 11, 2026	$48.05	$47.76	$0.29	296,816.0	+0.82%
May 08, 2026	$48.14	$47.53	$0.6075	219,157.0	-0.65%
May 07, 2026	$48.29	$47.69	$0.60	318,541.0	-1.01%
May 06, 2026	$49.01	$48.27	$0.74	332,242.0	-1.31%
May 05, 2026	$49.41	$48.97	$0.445	135,225.0	-0.26%
May 04, 2026	$49.62	$48.84	$0.78	179,607.0	-0.75%
May 01, 2026	$50.08	$49.45	$0.625	263,729.0	-0.56%
Apr 30, 2026	$50.06	$49.22	$0.84	193,380.0	+1.32%
Apr 29, 2026	$49.51	$49.01	$0.4957	201,707.0	-0.83%
Apr 28, 2026	$49.85	$49.37	$0.48	159,084.0	+0.20%

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
May, 2026	$50.08	$47.16	$2.91	4,184,656.0	-1.96%
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%