Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
17.32
+0.02 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
17.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3217.6217.3117.3217.320.12%157,211
Dec 4, 202517.2417.3617.1817.3017.300.41%112,656
Dec 3, 202516.9017.2416.9017.2317.232.74%404,883
Dec 2, 202516.9916.9916.6816.7716.77-1.35%256,050
Dec 1, 202516.8217.1116.7917.0017.001.01%235,360
Nov 28, 202516.5716.8716.5416.8316.831.69%157,695
Nov 26, 202516.3916.6916.3616.5516.551.22%244,996
Nov 25, 202516.2716.3716.1216.3516.35-0.43%338,344
Nov 24, 202516.2716.4716.0416.4216.420.67%431,172
Nov 21, 202516.1316.3815.9816.3116.311.12%528,821
Nov 20, 202516.5416.8516.1216.1316.13-1.83%657,433
Nov 19, 202516.2716.4716.1516.4316.43-0.73%527,057
Nov 18, 202516.2116.6516.1716.5516.551.16%522,649
Nov 17, 202516.6516.6816.3016.3616.36-1.98%544,458
Nov 14, 202516.4616.7016.2216.6916.691.52%577,852
Nov 13, 202516.4716.6616.3316.4416.440.06%777,333
Nov 12, 202516.6316.7016.4116.4316.43-1.62%398,716
Nov 11, 202516.5016.8316.5016.7016.701.71%628,795
Nov 10, 202516.3916.4616.1816.4216.420.92%1,025,536
Nov 7, 202516.0416.2715.9016.2716.271.69%639,895
Nov 6, 202515.9616.2215.8816.0016.001.33%838,725
Nov 5, 202515.8316.0615.7715.7915.79-0.25%620,130
Nov 4, 202515.7915.8715.6415.8315.83-1.06%582,788
Nov 3, 202515.9216.0315.6916.0016.000.82%401,640
Oct 31, 202515.8215.9415.7515.8715.870.89%510,516
Oct 30, 202515.7815.9615.7015.7315.73-0.76%492,661
Oct 29, 202515.7215.9615.7115.8515.850.76%460,717
Oct 28, 202515.8715.9115.7115.7315.73-1.26%335,756
Oct 27, 202516.0116.0715.9015.9315.930.25%440,128
Oct 24, 202516.1716.1715.8915.8915.89-1.24%305,360
Oct 23, 202516.0116.1415.9116.0916.092.81%696,676
Oct 22, 202515.6115.7615.4515.6515.650.38%711,409
Oct 21, 202515.6015.7015.4515.5915.590.52%750,631
Oct 20, 202515.4215.6315.3915.5115.511.11%431,809
Oct 17, 202515.3315.4115.1915.3415.340.13%416,526
Oct 16, 202515.6515.6515.1815.3215.32-1.61%688,762
Oct 15, 202515.6715.7415.4415.5715.570.45%418,563
Oct 14, 202515.3415.6415.3115.5015.50-0.90%531,062
Oct 13, 202515.5415.6515.4115.6415.642.02%492,927
Oct 10, 202515.9515.9915.3315.3315.33-4.60%521,901
Oct 9, 202516.4116.5716.0316.0716.07-1.95%449,540
Oct 8, 202516.3916.3916.1416.3916.390.12%215,032
Oct 7, 202516.3616.4116.1516.3716.37-206,772
Oct 6, 202516.4316.5116.3216.3716.370.37%254,222
Oct 3, 202516.2516.3716.2116.3116.311.12%213,956
Oct 2, 202516.4616.5516.1216.1316.13-2.18%138,955
Oct 1, 202516.2016.5416.2016.4916.491.17%400,624
Sep 30, 202516.2916.3716.0516.3016.30-0.85%1,024,572
Sep 29, 202516.7316.7316.3816.4416.44-2.14%242,565
Sep 26, 202516.6817.0416.6816.8016.801.02%295,127