First Trust Materials AlphaDEX Fund (FXZ)

FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.12	57.27	56.66	56.99	56.99	-0.37%	8,766
Jun 26, 2025	56.62	57.42	56.62	57.20	57.20	1.13%	12,039
Jun 25, 2025	56.88	56.88	56.54	56.56	56.33	-0.77%	25,393
Jun 24, 2025	56.60	57.13	56.52	57.00	56.77	0.85%	15,073
Jun 23, 2025	55.85	56.53	55.79	56.52	56.29	0.95%	65,653
Jun 20, 2025	56.62	56.62	55.80	55.99	55.76	-0.59%	22,135
Jun 18, 2025	56.45	56.79	56.26	56.32	56.09	-0.21%	27,911
Jun 17, 2025	56.62	56.90	56.38	56.44	56.21	-0.67%	28,097
Jun 16, 2025	56.91	57.16	56.68	56.82	56.59	0.87%	17,485
Jun 13, 2025	56.21	56.90	56.14	56.33	56.10	-0.49%	27,681
Jun 12, 2025	56.41	56.82	56.33	56.61	56.38	-0.19%	32,122
Jun 11, 2025	57.00	57.00	56.48	56.72	56.49	-0.65%	35,008
Jun 10, 2025	56.80	57.15	56.69	57.09	56.86	0.95%	13,609
Jun 9, 2025	56.17	56.93	56.17	56.55	56.32	1.24%	28,898
Jun 6, 2025	55.90	56.14	55.72	55.86	55.63	0.41%	20,225
Jun 5, 2025	56.09	56.09	55.56	55.63	55.41	-0.25%	31,892
Jun 4, 2025	55.77	55.98	55.74	55.77	55.54	0.25%	108,244
Jun 3, 2025	54.71	55.67	54.41	55.63	55.41	1.39%	33,131
Jun 2, 2025	55.06	55.06	54.44	54.87	54.65	1.31%	51,619
May 30, 2025	54.14	54.26	53.64	54.16	53.94	-0.51%	38,045
May 29, 2025	54.58	54.58	53.90	54.44	54.22	0.24%	46,693
May 28, 2025	55.04	55.04	54.20	54.31	54.09	-1.18%	38,453
May 27, 2025	54.37	54.98	54.22	54.96	54.74	2.02%	19,013
May 23, 2025	53.31	54.01	53.16	53.87	53.65	0.20%	40,381
May 22, 2025	53.88	54.02	53.42	53.76	53.54	-0.39%	27,995
May 21, 2025	54.60	54.79	53.96	53.97	53.75	-1.77%	24,706
May 20, 2025	55.11	55.18	54.75	54.94	54.72	-0.29%	17,492
May 19, 2025	54.48	55.12	54.38	55.10	54.88	0.07%	27,637
May 16, 2025	54.41	55.06	54.17	55.06	54.84	1.01%	13,226
May 15, 2025	54.02	54.58	53.85	54.51	54.29	0.20%	27,667
May 14, 2025	54.76	54.76	54.18	54.40	54.18	-1.00%	27,038
May 13, 2025	55.14	55.33	54.95	54.95	54.73	-0.07%	13,051
May 12, 2025	55.03	55.10	54.77	54.99	54.77	3.46%	7,205
May 9, 2025	52.91	53.19	52.85	53.15	52.94	0.26%	23,381
May 8, 2025	52.80	53.47	52.54	53.01	52.80	1.33%	13,828
May 7, 2025	52.65	52.65	52.08	52.32	52.10	-0.94%	14,432
May 6, 2025	52.68	53.04	52.62	52.81	52.60	-0.28%	20,586
May 5, 2025	53.34	53.48	52.96	52.96	52.75	-1.21%	9,924
May 2, 2025	53.60	53.97	53.16	53.61	53.39	1.02%	12,143
May 1, 2025	53.17	53.50	52.93	53.07	52.86	-0.52%	19,860
Apr 30, 2025	52.50	53.42	52.24	53.35	53.13	-0.34%	26,178
Apr 29, 2025	53.20	53.71	53.20	53.53	53.31	0.47%	11,953
Apr 28, 2025	53.08	53.71	52.85	53.28	53.06	0.34%	12,479
Apr 25, 2025	53.04	53.22	52.67	53.10	52.89	-1.01%	15,965
Apr 24, 2025	52.05	53.65	52.05	53.64	53.42	3.45%	38,373
Apr 23, 2025	52.47	53.23	51.73	51.85	51.64	0.58%	29,237
Apr 22, 2025	50.91	51.65	50.83	51.55	51.34	2.35%	38,330
Apr 21, 2025	51.00	51.00	49.90	50.37	50.16	-1.52%	38,961
Apr 17, 2025	50.95	51.52	50.95	51.14	50.93	0.67%	52,169
Apr 16, 2025	50.91	51.50	50.37	50.80	50.59	-0.22%	56,627

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.