Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
20.44
+0.17 (0.84%)
Mar 5, 2026, 4:00 PM EST - Market closed

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.4120.6620.3020.4420.440.84%1,187,841
Mar 4, 202620.1020.3219.8920.2720.27-0.30%798,043
Mar 3, 202620.7620.7720.1820.3320.33-1.31%1,057,787
Mar 2, 202620.7720.7820.1620.6020.602.49%1,675,132
Feb 27, 202619.9420.1519.7220.1020.101.82%362,782
Feb 26, 202619.4319.9419.2819.7419.740.66%925,623
Feb 25, 202619.8519.8519.3619.6119.61-0.96%448,478
Feb 24, 202619.8319.8319.5419.8019.800.05%459,082
Feb 23, 202619.9820.2319.6919.7919.79-0.75%528,680
Feb 20, 202619.8719.9519.6919.9419.940.30%618,592
Feb 19, 202619.8120.1219.7119.8819.881.43%922,984
Feb 18, 202619.3719.6319.3719.6019.601.98%1,166,162
Feb 17, 202619.5219.6418.9119.2219.22-1.08%734,202
Feb 13, 202619.1219.5419.0719.4319.431.52%578,551
Feb 12, 202619.4819.5718.9019.1419.14-2.05%914,808
Feb 11, 202619.3119.5519.2519.5419.542.68%458,478
Feb 10, 202619.1619.1618.9419.0319.03-0.63%677,071
Feb 9, 202619.0019.2118.9519.1519.150.21%263,797
Feb 6, 202618.7719.1618.7419.1119.112.41%430,373
Feb 5, 202618.7318.8018.3518.6618.66-1.69%981,207
Feb 4, 202618.5719.0018.5718.9818.983.15%1,284,874
Feb 3, 202617.9318.4117.8318.4018.402.74%1,193,680
Feb 2, 202617.8418.0917.7717.9117.91-2.40%993,320
Jan 30, 202618.1818.3717.9818.3518.350.71%1,026,262
Jan 29, 202618.4518.6618.1818.2218.220.94%1,299,052
Jan 28, 202618.0318.0917.8418.0518.050.73%635,167
Jan 27, 202617.8117.9717.7317.9217.920.96%333,530
Jan 26, 202617.9317.9317.5817.7517.750.23%419,454
Jan 23, 202617.8618.0317.6817.7117.710.62%536,980
Jan 22, 202617.5417.6217.4617.6017.600.11%604,119
Jan 21, 202617.3617.7317.3617.5817.583.29%1,446,113
Jan 20, 202617.2517.3416.9617.0217.02-0.23%579,661
Jan 16, 202617.0517.0916.9817.0617.060.06%323,435
Jan 15, 202617.0817.2816.8717.0517.05-1.04%977,831
Jan 14, 202617.0217.4817.0217.2317.231.47%1,148,590
Jan 13, 202616.8517.1116.8516.9816.981.56%572,929
Jan 12, 202616.8016.8216.6516.7216.72-0.36%304,256
Jan 9, 202616.9617.0116.7616.7816.78-0.65%582,756
Jan 8, 202616.4617.0416.4616.8916.893.15%473,690
Jan 7, 202616.6516.6516.3216.3816.38-1.30%500,324
Jan 6, 202616.8916.9516.5316.5916.59-1.66%620,832
Jan 5, 202617.2617.3016.4916.8716.870.12%1,043,530
Jan 2, 202616.4816.9216.3716.8516.852.31%596,226
Dec 31, 202516.5716.5816.4116.4716.47-0.72%194,964
Dec 30, 202516.5216.6416.5216.5916.591.04%164,291
Dec 29, 202516.3616.4616.3116.4216.421.05%340,998
Dec 26, 202516.3016.3416.1516.2516.25-0.49%171,192
Dec 24, 202516.3816.3916.2916.3316.33-0.55%78,953
Dec 23, 202516.4716.5116.2916.4216.420.12%99,159
Dec 22, 202516.3816.5716.3716.4016.401.23%213,256
Dec 19, 202516.1816.3516.1816.2016.200.37%262,810
Dec 18, 202516.5016.5016.0916.1416.14-2.24%900,062
Dec 17, 202516.2416.5416.2016.5116.512.61%296,468
Dec 16, 202516.4816.4816.0316.0916.09-3.36%354,675
Dec 15, 202516.9216.9216.5116.6516.65-1.36%246,585
Dec 12, 202517.1717.2216.8616.8816.88-1.80%255,696
Dec 11, 202517.1917.3117.1417.1917.08-0.98%302,113
Dec 10, 202517.1417.3917.0117.3617.241.22%276,918
Dec 9, 202517.0717.2617.0317.1517.040.41%202,210
Dec 8, 202517.2017.3117.0617.0816.97-1.39%189,690
Dec 5, 202517.3217.6217.3117.3217.210.12%157,211
Dec 4, 202517.2417.3617.1817.3017.190.41%112,656
Dec 3, 202516.9017.2416.9017.2317.122.74%404,886
Dec 2, 202516.9916.9916.6816.7716.66-1.35%256,050
Dec 1, 202516.8217.1116.7917.0016.891.01%235,360
Nov 28, 202516.5716.8716.5416.8316.721.69%157,728
Nov 26, 202516.3916.6916.3616.5516.441.22%244,996
Nov 25, 202516.2716.3716.1216.3516.24-0.43%338,344
Nov 24, 202516.2716.4716.0416.4216.310.67%431,172
Nov 21, 202516.1316.3815.9816.3116.201.12%528,831
Nov 20, 202516.5416.8516.1216.1316.02-1.83%657,433
Nov 19, 202516.2716.4716.1516.4316.32-0.73%527,057
Nov 18, 202516.2116.6516.1716.5516.441.16%522,649
Nov 17, 202516.6516.6816.3016.3616.25-1.98%544,458
Nov 14, 202516.4616.7016.2216.6916.581.52%577,852
Nov 13, 202516.4716.6616.3316.4416.330.06%777,333
Nov 12, 202516.6316.7016.4116.4316.32-1.62%398,716
Nov 11, 202516.5016.8316.5016.7016.591.71%628,795
Nov 10, 202516.3916.4616.1816.4216.310.92%1,025,536
Nov 7, 202516.0416.2715.9016.2716.161.69%639,895
Nov 6, 202515.9616.2215.8816.0015.891.33%838,725
Nov 5, 202515.8316.0615.7715.7915.69-0.25%620,130
Nov 4, 202515.7915.8715.6415.8315.72-1.06%582,788
Nov 3, 202515.9216.0315.6916.0015.890.82%401,640
Oct 31, 202515.8215.9415.7515.8715.760.89%510,516
Oct 30, 202515.7815.9615.7015.7315.63-0.76%492,661
Oct 29, 202515.7215.9615.7115.8515.740.76%460,717
Oct 28, 202515.8715.9115.7115.7315.63-1.26%335,756
Oct 27, 202516.0116.0715.9015.9315.820.25%440,128
Oct 24, 202516.1716.1715.8915.8915.78-1.24%305,360
Oct 23, 202516.0116.1415.9116.0915.982.81%696,676
Oct 22, 202515.6115.7615.4515.6515.550.38%711,409
Oct 21, 202515.6015.7015.4515.5915.490.52%750,631
Oct 20, 202515.4215.6315.3915.5115.411.11%431,809
Oct 17, 202515.3315.4115.1915.3415.240.13%416,526
Oct 16, 202515.6515.6515.1815.3215.22-1.61%688,762
Oct 15, 202515.6715.7415.4415.5715.470.45%418,563
Oct 14, 202515.3415.6415.3115.5015.40-0.90%531,062
Oct 13, 202515.5415.6515.4115.6415.542.02%492,927
Oct 10, 202515.9515.9915.3315.3315.23-4.60%521,901