First Trust Financials AlphaDEX Fund (FXO)
NYSEARCA: FXO · Real-Time Price · USD
59.82
-0.17 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
FXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.83 | 60.10 | 59.79 | 59.82 | 59.82 | -0.28% | 98,440 |
| Dec 4, 2025 | 59.66 | 60.25 | 59.66 | 59.99 | 59.99 | 0.43% | 50,128 |
| Dec 3, 2025 | 59.15 | 59.74 | 59.12 | 59.74 | 59.74 | 1.14% | 57,525 |
| Dec 2, 2025 | 59.39 | 59.48 | 59.06 | 59.06 | 59.06 | -0.27% | 73,109 |
| Dec 1, 2025 | 58.98 | 59.56 | 58.98 | 59.22 | 59.22 | -0.32% | 181,041 |
| Nov 28, 2025 | 59.36 | 59.63 | 59.36 | 59.41 | 59.41 | 0.27% | 16,309 |
| Nov 26, 2025 | 58.94 | 59.63 | 58.83 | 59.25 | 59.25 | 0.80% | 48,553 |
| Nov 25, 2025 | 57.92 | 58.93 | 57.92 | 58.78 | 58.78 | 1.64% | 57,951 |
| Nov 24, 2025 | 57.55 | 57.93 | 57.27 | 57.83 | 57.83 | 0.54% | 70,110 |
| Nov 21, 2025 | 56.92 | 57.87 | 56.70 | 57.52 | 57.52 | 1.76% | 48,117 |
| Nov 20, 2025 | 57.61 | 58.08 | 56.53 | 56.53 | 56.53 | -0.97% | 95,857 |
| Nov 19, 2025 | 56.92 | 57.20 | 56.63 | 57.08 | 57.08 | 0.46% | 42,915 |
| Nov 18, 2025 | 56.30 | 57.21 | 56.29 | 56.82 | 56.82 | 0.48% | 66,813 |
| Nov 17, 2025 | 57.97 | 57.97 | 56.40 | 56.55 | 56.55 | -2.62% | 177,611 |
| Nov 14, 2025 | 57.81 | 58.37 | 57.72 | 58.07 | 58.07 | -0.34% | 2,701,311 |
| Nov 13, 2025 | 58.99 | 59.21 | 58.15 | 58.27 | 58.27 | -1.60% | 100,769 |
| Nov 12, 2025 | 59.03 | 59.31 | 59.03 | 59.22 | 59.22 | 1.01% | 89,234 |
| Nov 11, 2025 | 58.44 | 58.90 | 58.44 | 58.63 | 58.63 | 0.33% | 78,060 |
| Nov 10, 2025 | 58.32 | 58.72 | 58.10 | 58.44 | 58.44 | 0.65% | 112,769 |
| Nov 7, 2025 | 57.09 | 58.07 | 56.88 | 58.06 | 58.06 | 1.43% | 75,360 |
| Nov 6, 2025 | 57.81 | 58.03 | 57.09 | 57.24 | 57.24 | -0.66% | 81,843 |
| Nov 5, 2025 | 57.48 | 58.02 | 57.33 | 57.62 | 57.62 | 0.38% | 47,844 |
| Nov 4, 2025 | 56.94 | 57.63 | 56.94 | 57.40 | 57.40 | -0.10% | 35,074 |
| Nov 3, 2025 | 57.32 | 57.46 | 56.78 | 57.46 | 57.45 | -0.04% | 168,882 |
| Oct 31, 2025 | 57.11 | 57.57 | 57.00 | 57.48 | 57.48 | 0.97% | 119,609 |
| Oct 30, 2025 | 56.80 | 57.59 | 56.80 | 56.93 | 56.93 | 0.09% | 46,453 |
| Oct 29, 2025 | 57.22 | 57.54 | 56.67 | 56.88 | 56.88 | -0.99% | 97,597 |
| Oct 28, 2025 | 57.88 | 57.88 | 57.29 | 57.45 | 57.45 | -0.83% | 596,264 |
| Oct 27, 2025 | 58.15 | 58.21 | 57.82 | 57.93 | 57.93 | 0.59% | 127,317 |
| Oct 24, 2025 | 57.50 | 57.84 | 57.38 | 57.59 | 57.59 | 1.05% | 31,034 |
| Oct 23, 2025 | 57.06 | 57.21 | 56.60 | 56.99 | 56.99 | 0.25% | 35,721 |
| Oct 22, 2025 | 57.31 | 57.40 | 56.50 | 56.85 | 56.85 | -0.79% | 49,425 |
| Oct 21, 2025 | 57.07 | 57.59 | 57.01 | 57.30 | 57.30 | 0.26% | 125,963 |
| Oct 20, 2025 | 56.71 | 57.27 | 56.64 | 57.15 | 57.15 | 1.44% | 31,567 |
| Oct 17, 2025 | 56.03 | 56.42 | 55.90 | 56.34 | 56.34 | 0.99% | 56,297 |
| Oct 16, 2025 | 57.74 | 57.74 | 55.64 | 55.79 | 55.79 | -3.68% | 42,481 |
| Oct 15, 2025 | 58.93 | 58.93 | 57.65 | 57.92 | 57.92 | -1.28% | 61,487 |
| Oct 14, 2025 | 57.26 | 58.97 | 57.26 | 58.67 | 58.67 | 1.59% | 75,227 |
| Oct 13, 2025 | 57.56 | 57.91 | 57.23 | 57.75 | 57.75 | 1.57% | 84,827 |
| Oct 10, 2025 | 58.89 | 59.10 | 56.86 | 56.86 | 56.86 | -3.10% | 63,267 |
| Oct 9, 2025 | 59.03 | 59.19 | 58.55 | 58.68 | 58.68 | -0.53% | 83,575 |
| Oct 8, 2025 | 59.39 | 59.43 | 58.92 | 58.99 | 58.99 | -0.29% | 83,841 |
| Oct 7, 2025 | 59.52 | 59.64 | 59.04 | 59.16 | 59.16 | -0.29% | 41,115 |
| Oct 6, 2025 | 59.87 | 59.94 | 59.16 | 59.33 | 59.33 | -0.17% | 51,126 |
| Oct 3, 2025 | 59.15 | 59.60 | 59.15 | 59.43 | 59.43 | 0.75% | 153,751 |
| Oct 2, 2025 | 58.82 | 59.08 | 58.45 | 58.99 | 58.99 | 0.46% | 41,135 |
| Oct 1, 2025 | 59.11 | 59.17 | 58.69 | 58.72 | 58.72 | -1.13% | 296,349 |
| Sep 30, 2025 | 59.58 | 59.80 | 58.64 | 59.39 | 59.39 | -0.24% | 45,088 |
| Sep 29, 2025 | 59.82 | 59.82 | 59.17 | 59.53 | 59.53 | -0.03% | 44,854 |
| Sep 26, 2025 | 59.41 | 59.89 | 59.26 | 59.55 | 59.55 | 0.73% | 49,128 |
| Sep 25, 2025 | 58.99 | 59.38 | 58.85 | 59.12 | 59.12 | -0.78% | 78,870 |
| Sep 24, 2025 | 60.04 | 60.04 | 59.47 | 59.58 | 59.35 | -0.48% | 63,373 |
| Sep 23, 2025 | 59.98 | 60.64 | 59.78 | 59.87 | 59.63 | -0.13% | 45,673 |
| Sep 22, 2025 | 59.98 | 60.14 | 59.82 | 59.95 | 59.71 | -0.61% | 67,084 |
| Sep 19, 2025 | 60.25 | 60.40 | 59.78 | 60.32 | 60.08 | 0.35% | 106,735 |
| Sep 18, 2025 | 59.48 | 60.27 | 59.48 | 60.11 | 59.87 | 1.35% | 69,708 |
| Sep 17, 2025 | 58.92 | 59.83 | 58.92 | 59.31 | 59.07 | 0.83% | 130,896 |
| Sep 16, 2025 | 59.27 | 59.27 | 58.50 | 58.82 | 58.58 | -0.64% | 53,165 |
| Sep 15, 2025 | 59.85 | 59.92 | 59.14 | 59.20 | 58.96 | -0.69% | 55,590 |
| Sep 12, 2025 | 59.78 | 59.92 | 59.59 | 59.61 | 59.37 | -0.37% | 135,542 |
| Sep 11, 2025 | 59.19 | 59.84 | 59.19 | 59.83 | 59.59 | 1.34% | 220,082 |
| Sep 10, 2025 | 59.12 | 59.45 | 58.80 | 59.04 | 58.80 | -0.15% | 65,815 |
| Sep 9, 2025 | 59.08 | 59.37 | 58.90 | 59.13 | 58.89 | 0.14% | 209,086 |
| Sep 8, 2025 | 59.07 | 59.09 | 58.60 | 59.05 | 58.81 | 0.31% | 77,719 |
| Sep 5, 2025 | 59.98 | 60.05 | 58.54 | 58.87 | 58.63 | -1.47% | 67,204 |
| Sep 4, 2025 | 59.27 | 59.79 | 59.27 | 59.75 | 59.51 | 1.20% | 75,871 |
| Sep 3, 2025 | 58.93 | 59.13 | 58.66 | 59.04 | 58.80 | -0.02% | 51,330 |
| Sep 2, 2025 | 58.72 | 59.05 | 58.33 | 59.05 | 58.81 | -0.57% | 64,770 |
| Aug 29, 2025 | 59.43 | 59.65 | 59.19 | 59.39 | 59.15 | -0.08% | 32,482 |
| Aug 28, 2025 | 59.56 | 59.59 | 59.26 | 59.44 | 59.20 | -0.05% | 71,654 |
| Aug 27, 2025 | 59.17 | 59.67 | 59.17 | 59.47 | 59.23 | 0.33% | 126,110 |
| Aug 26, 2025 | 58.81 | 59.29 | 58.74 | 59.28 | 59.04 | 0.72% | 73,245 |
| Aug 25, 2025 | 59.05 | 59.10 | 58.82 | 58.85 | 58.61 | -0.44% | 123,531 |
| Aug 22, 2025 | 57.84 | 59.29 | 57.84 | 59.11 | 58.87 | 2.55% | 232,041 |
| Aug 21, 2025 | 57.49 | 57.81 | 57.40 | 57.64 | 57.41 | -0.09% | 67,691 |
| Aug 20, 2025 | 57.49 | 57.81 | 57.17 | 57.69 | 57.46 | 0.37% | 47,230 |
| Aug 19, 2025 | 57.64 | 57.94 | 57.35 | 57.48 | 57.25 | -0.31% | 46,193 |
| Aug 18, 2025 | 57.45 | 57.68 | 57.32 | 57.66 | 57.43 | 0.14% | 65,736 |
| Aug 15, 2025 | 58.51 | 58.51 | 57.54 | 57.58 | 57.35 | -1.27% | 254,425 |
| Aug 14, 2025 | 57.90 | 58.32 | 57.80 | 58.32 | 58.09 | 0.14% | 54,559 |
| Aug 13, 2025 | 58.07 | 58.29 | 57.76 | 58.24 | 58.01 | 0.70% | 57,436 |
| Aug 12, 2025 | 57.03 | 57.83 | 57.03 | 57.83 | 57.60 | 2.02% | 25,454 |
| Aug 11, 2025 | 56.88 | 57.01 | 56.61 | 56.69 | 56.46 | -0.11% | 51,532 |
| Aug 8, 2025 | 56.60 | 56.88 | 56.42 | 56.75 | 56.52 | 0.76% | 51,533 |
| Aug 7, 2025 | 57.14 | 57.23 | 56.19 | 56.32 | 56.09 | -0.84% | 40,791 |
| Aug 6, 2025 | 56.75 | 57.01 | 56.58 | 56.80 | 56.57 | 0.12% | 24,290 |
| Aug 5, 2025 | 56.74 | 56.96 | 56.17 | 56.73 | 56.50 | 0.12% | 54,089 |
| Aug 4, 2025 | 56.13 | 56.68 | 56.06 | 56.66 | 56.43 | 1.52% | 125,651 |
| Aug 1, 2025 | 56.16 | 56.16 | 55.00 | 55.81 | 55.59 | -2.14% | 97,044 |
| Jul 31, 2025 | 57.14 | 57.68 | 56.97 | 57.03 | 56.80 | -0.35% | 82,603 |
| Jul 30, 2025 | 57.61 | 57.77 | 56.95 | 57.23 | 57.00 | -0.78% | 64,650 |
| Jul 29, 2025 | 57.95 | 58.16 | 57.56 | 57.68 | 57.45 | 0.07% | 41,257 |
| Jul 28, 2025 | 58.11 | 58.11 | 57.46 | 57.64 | 57.41 | -0.59% | 46,515 |
| Jul 25, 2025 | 57.62 | 58.07 | 57.37 | 57.98 | 57.75 | 0.55% | 264,308 |
| Jul 24, 2025 | 57.92 | 57.99 | 57.62 | 57.66 | 57.43 | -0.48% | 41,216 |
| Jul 23, 2025 | 57.92 | 57.98 | 57.53 | 57.94 | 57.71 | 0.43% | 28,361 |
| Jul 22, 2025 | 57.26 | 57.81 | 57.16 | 57.69 | 57.46 | 0.77% | 64,597 |
| Jul 21, 2025 | 57.94 | 58.10 | 57.25 | 57.25 | 57.02 | -1.00% | 120,679 |
| Jul 18, 2025 | 57.88 | 57.96 | 57.65 | 57.83 | 57.60 | 0.55% | 58,124 |
| Jul 17, 2025 | 56.45 | 57.54 | 56.45 | 57.51 | 57.28 | 1.66% | 48,683 |