Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
15.48
-0.06 (-0.39%)
Aug 14, 2025, 1:38 PM - Market open

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.3615.5515.3215.5415.541.11%607,390
Aug 12, 202515.2215.4715.1815.3715.371.45%464,704
Aug 11, 202515.3515.4215.1015.1515.15-0.98%529,146
Aug 8, 202515.2915.5115.1815.3015.300.72%1,049,246
Aug 7, 202515.4815.7315.1715.1915.19-0.39%1,036,862
Aug 6, 202515.5515.6815.1815.2515.25-1.23%699,937
Aug 5, 202515.4115.4715.2015.4415.440.32%536,720
Aug 4, 202515.3115.4615.2815.3915.390.33%564,166
Aug 1, 202515.6615.7115.2315.3415.34-2.73%540,743
Jul 31, 202515.7616.0315.7015.7715.77-1.00%656,714
Jul 30, 202516.0816.0815.7915.9315.93-1.48%400,390
Jul 29, 202516.1016.2215.9716.1716.170.12%521,320
Jul 28, 202515.9916.1815.9716.1516.152.09%308,622
Jul 25, 202515.8815.9015.7215.8215.82-0.13%131,942
Jul 24, 202515.7015.9315.6415.8415.840.70%856,687
Jul 23, 202515.4815.7515.4515.7315.731.61%467,701
Jul 22, 202515.2715.5215.2715.4815.481.38%415,993
Jul 21, 202515.5415.5715.2515.2715.27-1.67%538,965
Jul 18, 202515.6715.7815.4715.5315.53-684,065
Jul 17, 202515.2215.5415.2115.5315.531.97%428,339
Jul 16, 202515.4515.5215.1415.2315.23-1.55%423,460
Jul 15, 202515.8515.8915.4615.4715.47-2.27%500,030
Jul 14, 202516.0616.0615.7515.8315.83-1.80%915,798
Jul 11, 202515.9416.1815.9216.1216.120.69%418,430
Jul 10, 202515.8016.0215.6816.0116.010.76%585,271
Jul 9, 202516.0116.0715.8515.8915.89-1.00%573,089
Jul 8, 202515.4716.1515.4216.0516.053.62%1,812,518
Jul 7, 202515.6215.7515.3015.4915.49-1.65%1,054,530
Jul 3, 202515.7215.8215.6915.7515.750.45%504,135
Jul 2, 202515.5515.7215.3615.6815.681.95%839,408
Jul 1, 202515.1915.5415.0615.3815.381.32%2,021,616
Jun 30, 202515.2315.2815.1315.1815.18-0.13%904,314
Jun 27, 202515.3315.3315.0715.2015.20-0.85%787,818
Jun 26, 202515.1215.4015.1115.3315.331.05%533,106
Jun 25, 202515.3215.3215.1415.1715.08-1.11%1,226,469
Jun 24, 202515.1715.4415.1115.3415.25-0.26%856,623
Jun 23, 202516.0716.0815.3315.3815.28-3.39%1,553,431
Jun 20, 202515.9215.9915.8115.9215.820.63%885,761
Jun 18, 202516.0116.1415.8115.8215.72-0.94%1,586,735
Jun 17, 202515.9716.1415.8715.9715.87-0.62%1,825,691
Jun 16, 202516.0916.2415.9516.0715.97-0.56%1,178,704
Jun 13, 202516.1116.1915.8116.1616.062.73%2,229,607
Jun 12, 202515.5615.7415.4315.7315.630.38%634,836
Jun 11, 202515.5715.7515.4415.6715.571.69%833,789
Jun 10, 202515.2915.5815.2915.4115.311.99%723,604
Jun 9, 202515.1615.2815.0715.1115.020.27%674,240
Jun 6, 202514.9315.1314.9315.0714.982.24%603,681
Jun 5, 202514.8314.8914.6814.7414.65-0.07%1,088,165
Jun 4, 202515.0115.1814.7414.7514.66-1.80%1,406,760
Jun 3, 202514.6315.1114.4915.0214.932.60%1,204,861