Get the Stockscreener App
58.37
2.78%
-1.67
After Hours:
58.37
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 July 30, 2025, is $58.37.
- 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 153.87% to $58.37 now.
- The 52-week high stock price for FXZ is $68.23, representing a 16.90% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FXZ is $46.13, indicating a -20.97% 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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $59.68 | $58.14 | $1.54 | 17,106.0 | -2.78% |
| Jul 29, 2025 | $60.30 | $59.61 | $0.69 | 9,224.0 | -0.32% |
| Jul 28, 2025 | $60.90 | $60.15 | $0.7546 | 14,792.0 | -1.30% |
| Jul 25, 2025 | $61.03 | $60.17 | $0.8599 | 9,007.0 | +1.20% |
| Jul 24, 2025 | $60.97 | $60.05 | $0.92 | 10,988.0 | -2.07% |
| Jul 23, 2025 | $61.60 | $61.43 | $0.1662 | 3,232.0 | +0.68% |
| Jul 22, 2025 | $61.17 | $60.16 | $1.01 | 12,234.0 | +1.74% |
| Jul 21, 2025 | $60.62 | $59.99 | $0.63 | 7,443.0 | +0.48% |
| Jul 18, 2025 | $60.12 | $59.51 | $0.61 | 6,413.0 | +0.13% |
| Jul 17, 2025 | $59.88 | $58.94 | $0.94 | 10,040.0 | +1.23% |
| Jul 16, 2025 | $59.15 | $58.43 | $0.72 | 10,369.0 | +0.21% |
| Jul 15, 2025 | $60.46 | $58.89 | $1.57 | 29,828.0 | -1.87% |
| Jul 14, 2025 | $60.24 | $59.69 | $0.55 | 17,513.0 | -0.48% |
| Jul 11, 2025 | $60.42 | $59.98 | $0.435 | 17,366.0 | -0.64% |
| Jul 10, 2025 | $61.10 | $60.39 | $0.715 | 23,930.0 | +1.13% |
| Jul 09, 2025 | $60.10 | $59.43 | $0.67 | 17,592.0 | +0.67% |
| Jul 08, 2025 | $59.93 | $59.27 | $0.66 | 33,747.0 | +0.93% |
| Jul 07, 2025 | $59.58 | $58.68 | $0.90 | 18,304.0 | -1.12% |
| Jul 03, 2025 | $59.94 | $59.62 | $0.3175 | 7,105.0 | -0.13% |
| Jul 02, 2025 | $59.81 | $58.71 | $1.10 | 24,285.0 | +2.38% |
| Jul 01, 2025 | $58.92 | $56.96 | $1.96 | 37,603.0 | +2.58% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $61.60 | $56.96 | $4.64 | 355,227.0 | +2.49% |
| 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% |
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% |
0.56%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):