First Trust Materials Alphadex Fund (FXZ)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Materials Alphadex Fund Stock (FXZ) Price History

The historical daily chart and data for First Trust Materials Alphadex Fund stock (FXZ), show that the latest closing stock price as of October 14, 2026, is $75.52.

First Trust Materials Alphadex Fund all-time high stock price is $88.25, occurred on August 28, 2026.
The lowest First Trust Materials Alphadex Fund stock price recorded was $22.99 on March 23, 2020. Since then, First Trust Materials Alphadex Fund's stock price has risen over 228.45% to $75.52 now.
The 52-week high stock price for FXZ is $88.25, representing a 16.86% increase from the current share price, occurred on August 28, 2026.
The 52-week low stock price for FXZ is $57.87, indicating a -23.37% decrease from the current share price, occurred on November 20, 2025.
The closing price of First Trust Materials Alphadex Fund (FXZ) stock in the beginning of 2025 was $56.14. The stock closed the year at $64.82, a gain of over 15.47% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$76.59	$75.52	$1.07	20,022.0	-2.43%
Oct 13, 2026	$77.85	$76.75	$1.10	21,971.0	-0.24%
Oct 12, 2026	$77.87	$77.53	$0.34	19,383.0	-0.32%
Oct 09, 2026	$78.44	$77.68	$0.7598	24,689.0	+1.10%
Oct 08, 2026	$77.13	$76.41	$0.72	17,926.0	+0.23%
Oct 07, 2026	$77.51	$76.72	$0.79	26,934.0	-2.57%
Oct 06, 2026	$79.28	$78.46	$0.8151	40,931.0	-0.10%
Oct 05, 2026	$79.56	$77.58	$1.98	65,409.0	+0.89%
Oct 02, 2026	$78.66	$78.01	$0.65	52,058.0	+1.01%
Oct 01, 2026	$77.44	$76.08	$1.36	261,186.0	+0.21%
Sep 30, 2026	$78.45	$77.28	$1.17	149,417.0	-0.70%
Sep 29, 2026	$78.33	$77.22	$1.11	37,111.0	-0.40%
Sep 28, 2026	$78.85	$78.13	$0.72	71,931.0	-2.24%
Sep 25, 2026	$80.22	$79.23	$0.985	163,006.0	+0.30%
Sep 24, 2026	$80.37	$79.43	$0.94	21,083.0	-1.66%
Sep 23, 2026	$81.52	$80.72	$0.79	45,922.0	-1.67%
Sep 22, 2026	$82.53	$81.05	$1.48	10,627.0	+1.90%
Sep 21, 2026	$81.67	$80.68	$0.9916	11,592.0	-0.64%
Sep 18, 2026	$82.81	$81.20	$1.61	31,002.0	-1.84%
Sep 17, 2026	$83.24	$82.76	$0.48	21,263.0	+1.84%
Sep 16, 2026	$82.74	$80.57	$2.17	50,535.0	-0.98%
Sep 15, 2026	$82.24	$81.41	$0.8329	7,375.0	+0.57%

First Trust Materials Alphadex Fund Stock (FXZ) Year by Year Price History

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

First Trust Materials Alphadex Fund Stock (FXZ) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$79.56	$75.52	$4.04	550,509.0	-2.28%
Sep, 2026	$87.53	$77.22	$10.31	909,810.0	-9.57%
Aug, 2026	$88.25	$76.58	$11.67	712,518.0	+11.39%
Jul, 2026	$79.60	$74.83	$4.77	1,101,707.0	-3.42%
Jun, 2026	$85.99	$78.67	$7.32	1,270,831.0	-4.08%
May, 2026	$83.23	$76.29	$6.94	1,174,169.0	+3.60%
Apr, 2026	$80.84	$76.19	$4.65	1,030,188.0	+4.89%
Mar, 2026	$79.78	$69.33	$10.45	1,303,068.0	-3.43%
Feb, 2026	$80.02	$71.50	$8.52	830,629.0	+9.81%
Jan, 2026	$75.44	$65.12	$10.32	1,162,457.0	+10.87%

First Trust Materials Alphadex Fund Stock (FXZ) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$66.35	$62.17	$4.18	303,016.0	+3.89%
Nov, 2025	$63.07	$57.87	$5.20	751,322.0	+4.97%
Oct, 2025	$63.94	$59.91	$4.03	296,500.0	-2.45%
Sep, 2025	$63.53	$60.12	$3.41	374,769.0	-0.18%
Aug, 2025	$61.88	$55.67	$6.21	519,801.0	+7.37%
Jul, 2025	$61.60	$56.96	$4.64	380,050.0	+0.90%
Jun, 2025	$57.42	$54.41	$3.01	628,266.0	+5.15%
May, 2025	$55.33	$52.08	$3.25	482,732.0	+1.52%
Apr, 2025	$55.92	$46.13	$9.79	880,918.0	-3.79%
Mar, 2025	$58.32	$54.26	$4.06	482,121.0	-3.78%
Feb, 2025	$60.63	$56.91	$3.72	553,707.0	-3.61%
Jan, 2025	$60.91	$55.73	$5.18	724,219.0	+5.25%

First Trust Materials Alphadex Fund Stock (FXZ) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$66.14	$55.79	$10.35	855,081.0	-14.50%
Nov, 2024	$67.69	$62.80	$4.89	636,582.0	+0.52%
Oct, 2024	$67.83	$64.96	$2.87	512,137.0	-2.49%
Sep, 2024	$68.15	$60.30	$7.86	666,975.0	+2.09%
Aug, 2024	$68.06	$61.65	$6.41	965,308.0	-2.29%
Jul, 2024	$68.23	$63.59	$4.64	564,575.0	+3.69%
Jun, 2024	$69.69	$64.60	$5.09	561,975.0	-6.75%
May, 2024	$70.92	$66.61	$4.31	538,928.0	+3.28%
Apr, 2024	$72.27	$66.36	$5.91	656,824.0	-5.66%
Mar, 2024	$71.46	$66.61	$4.85	811,067.0	+5.89%
Feb, 2024	$67.55	$63.07	$4.48	1,092,530.0	+1.95%
Jan, 2024	$69.38	$64.49	$4.89	1,198,595.0	-4.18%