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, 202517.3217.6217.3117.32-0.12%156,311
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
Sep 25, 202516.4816.7016.4316.6316.63-0.12%184,025
Sep 24, 202516.6216.8616.6016.6516.551.28%376,401
Sep 23, 202516.2116.7616.2116.4416.342.18%890,413
Sep 22, 202515.9516.1615.8716.0915.990.44%155,212
Sep 19, 202516.2616.2615.9516.0215.92-1.72%163,295
Sep 18, 202516.4016.4016.1416.3016.20-0.24%358,168
Sep 17, 202516.3516.6016.2216.3416.24-0.31%472,893
Sep 16, 202516.1216.4316.0916.3916.292.63%692,233
Sep 15, 202516.1716.1815.9615.9715.88-1.18%391,373
Sep 12, 202516.4216.4816.1516.1616.06-0.86%226,455
Sep 11, 202516.2616.3716.1716.3016.20-0.61%373,002
Sep 10, 202516.0416.4015.9916.4016.302.56%351,099
Sep 9, 202516.1216.3215.9915.9915.89-0.12%435,698
Sep 8, 202516.2216.2715.8716.0115.91-0.87%466,537
Sep 5, 202516.2916.4516.0216.1516.05-1.82%425,864
Sep 4, 202516.1816.4816.0816.4516.351.48%236,570
Sep 3, 202516.5216.6816.1516.2116.11-2.76%394,934
Sep 2, 202516.5016.6816.3616.6716.570.60%445,026
Aug 29, 202516.5216.6816.5116.5716.470.12%229,258
Aug 28, 202516.3716.5716.2516.5516.451.22%518,726
Aug 27, 202516.0916.4516.0916.3516.251.55%939,961
Aug 26, 202516.1116.1816.0116.1016.00-0.68%313,124
Aug 25, 202516.0316.2315.9716.2116.111.00%271,847
Aug 22, 202515.6016.1015.6016.0515.953.28%597,126
Aug 21, 202515.4615.6015.3515.5415.450.32%431,322
Aug 20, 202515.5015.6015.3415.4915.400.13%634,663
Aug 19, 202515.4415.6415.3715.4715.38-0.19%1,171,252
Aug 18, 202515.4815.5715.3415.5015.41-0.19%1,053,881
Aug 15, 202515.5415.7015.4715.5315.44-0.26%595,948
Aug 14, 202515.4715.6015.3115.5715.480.19%995,743
Aug 13, 202515.3615.5515.3215.5415.451.11%607,390
Aug 12, 202515.2215.4715.1815.3715.281.45%464,704
Aug 11, 202515.3515.4215.1015.1515.06-0.98%529,146
Aug 8, 202515.2915.5115.1815.3015.210.72%1,049,246
Aug 7, 202515.4815.7315.1715.1915.10-0.39%1,036,862
Aug 6, 202515.5515.6815.1815.2515.16-1.23%699,937
Aug 5, 202515.4115.4715.2015.4415.350.32%536,720
Aug 4, 202515.3115.4615.2815.3915.300.33%564,166
Aug 1, 202515.6615.7115.2315.3415.25-2.73%540,743
Jul 31, 202515.7616.0315.7015.7715.68-1.00%656,714
Jul 30, 202516.0816.0815.7915.9315.84-1.48%400,390
Jul 29, 202516.1016.2215.9716.1716.070.12%521,320
Jul 28, 202515.9916.1815.9716.1516.052.09%308,622
Jul 25, 202515.8815.9015.7215.8215.73-0.13%131,942
Jul 24, 202515.7015.9315.6415.8415.750.70%856,687
Jul 23, 202515.4815.7515.4515.7315.641.61%467,701
Jul 22, 202515.2715.5215.2715.4815.391.38%415,993
Jul 21, 202515.5415.5715.2515.2715.18-1.67%538,965
Jul 18, 202515.6715.7815.4715.5315.44-684,065
Jul 17, 202515.2215.5415.2115.5315.441.97%428,339