Get the Stockscreener App
51.55
2.35%
1.185
After Hours:
51.55
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 April 22, 2025, is $51.55.
- First Trust Materials Alphadex Fund all-time high stock price is $75.76, occurred on April 21, 2022.
- 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 124.20% to $51.55 now.
- The 52-week high stock price for FXZ is $70.92, representing a 37.57% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for FXZ is $46.13, indicating a -10.51% decrease from the current share price, occurred on April 08, 2025.
- The closing price of First Trust Materials Alphadex Fund (FXZ) stock in the beginning of 2024 was $61.97. The stock closed the year at $60.59, a loss of over -2.23% for the year.
The table below shows more information about FXZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $51.65 | $50.83 | $0.82 | 38,330.0 | +2.35% |
| Apr 21, 2025 | $51.00 | $49.90 | $1.10 | 38,961.0 | -1.52% |
| Apr 17, 2025 | $51.52 | $50.95 | $0.57 | 52,167.0 | +0.67% |
| Apr 16, 2025 | $51.50 | $50.37 | $1.13 | 56,627.0 | -0.22% |
| Apr 15, 2025 | $51.47 | $50.82 | $0.6543 | 29,718.0 | -0.88% |
| Apr 14, 2025 | $51.67 | $50.87 | $0.80 | 30,514.0 | +1.12% |
| Apr 11, 2025 | $51.02 | $49.25 | $1.77 | 24,265.0 | +2.98% |
| Apr 10, 2025 | $49.99 | $48.43 | $1.56 | 80,046.0 | -4.20% |
| Apr 09, 2025 | $51.66 | $46.51 | $5.15 | 26,426.0 | +10.09% |
| Apr 08, 2025 | $50.21 | $46.13 | $4.08 | 117,286.0 | -3.43% |
| Apr 07, 2025 | $50.29 | $46.38 | $3.91 | 95,412.0 | -0.24% |
| Apr 04, 2025 | $50.17 | $47.77 | $2.40 | 79,111.0 | -6.40% |
| Apr 03, 2025 | $53.69 | $51.85 | $1.84 | 31,879.0 | -7.26% |
| Apr 02, 2025 | $55.92 | $54.67 | $1.25 | 35,248.0 | +1.36% |
| Apr 01, 2025 | $55.35 | $54.65 | $0.70 | 10,746.0 | -0.50% |
| Mar 31, 2025 | $55.58 | $54.26 | $1.32 | 16,143.0 | +0.14% |
| Mar 28, 2025 | $56.72 | $55.25 | $1.47 | 27,654.0 | -2.26% |
| Mar 27, 2025 | $56.79 | $55.89 | $0.90 | 19,574.0 | -0.30% |
| Mar 26, 2025 | $57.24 | $56.54 | $0.702 | 17,648.0 | +0.04% |
| Mar 25, 2025 | $57.16 | $56.62 | $0.54 | 15,133.0 | -0.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $55.92 | $46.13 | $9.79 | 785,066.0 | -7.03% |
| 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% |
First Trust Materials Alphadex Fund Stock (FXZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.22 | $63.49 | $6.73 | 907,735.0 | +7.70% |
| Nov, 2023 | $64.07 | $58.78 | $5.29 | 1,057,789.0 | +7.05% |
| Oct, 2023 | $63.48 | $58.75 | $4.73 | 1,089,110.0 | -5.11% |
| Sep, 2023 | $67.17 | $61.77 | $5.40 | 1,535,831.0 | -5.13% |
| Aug, 2023 | $67.95 | $63.93 | $4.02 | 1,478,677.0 | -2.53% |
| Jul, 2023 | $68.17 | $61.77 | $6.40 | 2,115,380.0 | +6.20% |
| Jun, 2023 | $64.38 | $57.55 | $6.83 | 27,608,141.0 | +11.36% |
| May, 2023 | $63.15 | $57.46 | $5.69 | 4,562,150.0 | -8.13% |
| Apr, 2023 | $66.09 | $60.97 | $5.12 | 3,346,493.0 | -3.95% |
| Mar, 2023 | $72.00 | $60.69 | $11.31 | 3,982,987.0 | -5.20% |
| Feb, 2023 | $72.60 | $66.31 | $6.29 | 5,711,361.0 | -2.32% |
| Jan, 2023 | $70.56 | $60.13 | $10.43 | 2,928,875.0 | +16.42% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):