First Trust Financials AlphaDEX Fund (FXO)
NYSEARCA: FXO · Real-Time Price · USD
58.76
-0.40 (-0.68%)
Mar 5, 2026, 4:00 PM EST - Market closed
FXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.77 | 59.18 | 58.31 | 58.76 | 58.76 | -0.68% | 200,371 |
| Mar 4, 2026 | 59.15 | 59.33 | 58.73 | 59.16 | 59.16 | 0.37% | 132,272 |
| Mar 3, 2026 | 58.43 | 59.29 | 57.68 | 58.94 | 58.94 | -1.06% | 311,198 |
| Mar 2, 2026 | 58.20 | 59.86 | 58.14 | 59.57 | 59.57 | 1.05% | 572,094 |
| Feb 27, 2026 | 59.78 | 59.86 | 58.43 | 58.95 | 58.95 | -2.50% | 16,144,540 |
| Feb 26, 2026 | 60.00 | 60.68 | 59.88 | 60.46 | 60.46 | 0.93% | 1,132,477 |
| Feb 25, 2026 | 59.48 | 59.97 | 59.20 | 59.90 | 59.90 | 1.18% | 1,357,329 |
| Feb 24, 2026 | 58.70 | 59.35 | 58.58 | 59.20 | 59.20 | 0.63% | 161,781 |
| Feb 23, 2026 | 60.39 | 60.67 | 58.76 | 58.83 | 58.83 | -3.03% | 92,883 |
| Feb 20, 2026 | 60.26 | 60.69 | 59.83 | 60.67 | 60.67 | 0.53% | 149,048 |
| Feb 19, 2026 | 60.56 | 60.62 | 59.94 | 60.35 | 60.35 | -0.85% | 157,895 |
| Feb 18, 2026 | 60.61 | 61.06 | 60.61 | 60.87 | 60.87 | 0.51% | 60,109 |
| Feb 17, 2026 | 60.28 | 60.98 | 60.17 | 60.56 | 60.56 | 0.66% | 206,207 |
| Feb 13, 2026 | 59.92 | 60.36 | 59.49 | 60.16 | 60.16 | 0.22% | 488,483 |
| Feb 12, 2026 | 61.11 | 61.38 | 59.54 | 60.03 | 60.03 | -1.28% | 71,109 |
| Feb 11, 2026 | 61.71 | 61.79 | 60.70 | 60.81 | 60.81 | -1.12% | 59,039 |
| Feb 10, 2026 | 61.57 | 61.94 | 60.95 | 61.50 | 61.50 | -0.40% | 45,484 |
| Feb 9, 2026 | 62.01 | 62.34 | 61.74 | 61.75 | 61.75 | -0.74% | 52,644 |
| Feb 6, 2026 | 61.75 | 62.37 | 61.75 | 62.21 | 62.21 | 1.58% | 60,803 |
| Feb 5, 2026 | 61.50 | 61.83 | 61.13 | 61.24 | 61.24 | -0.91% | 34,743 |
| Feb 4, 2026 | 61.32 | 62.12 | 61.32 | 61.80 | 61.80 | 0.98% | 47,157 |
| Feb 3, 2026 | 61.31 | 61.95 | 60.77 | 61.20 | 61.20 | -0.20% | 70,448 |
| Feb 2, 2026 | 60.95 | 61.51 | 60.65 | 61.32 | 61.32 | 0.56% | 123,291 |
| Jan 30, 2026 | 60.94 | 61.15 | 60.55 | 60.98 | 60.98 | -0.26% | 87,128 |
| Jan 29, 2026 | 60.88 | 61.37 | 60.44 | 61.14 | 61.14 | 0.87% | 67,739 |
| Jan 28, 2026 | 60.52 | 60.90 | 60.47 | 60.61 | 60.61 | -0.08% | 46,646 |
| Jan 27, 2026 | 60.92 | 60.92 | 60.43 | 60.66 | 60.66 | -0.23% | 35,790 |
| Jan 26, 2026 | 60.58 | 61.02 | 60.53 | 60.80 | 60.80 | 0.58% | 91,274 |
| Jan 23, 2026 | 61.15 | 61.15 | 60.26 | 60.45 | 60.45 | -1.40% | 2,742,305 |
| Jan 22, 2026 | 61.34 | 61.72 | 61.24 | 61.31 | 61.31 | 0.20% | 70,263 |
| Jan 21, 2026 | 60.40 | 61.52 | 60.40 | 61.19 | 61.19 | 1.69% | 113,599 |
| Jan 20, 2026 | 60.33 | 60.97 | 60.06 | 60.18 | 60.18 | -1.35% | 100,252 |
| Jan 16, 2026 | 61.15 | 61.32 | 60.91 | 61.00 | 61.00 | -0.29% | 84,802 |
| Jan 15, 2026 | 60.87 | 61.56 | 60.87 | 61.18 | 61.18 | 0.63% | 35,470 |
| Jan 14, 2026 | 60.31 | 60.87 | 60.31 | 60.80 | 60.80 | 0.71% | 51,635 |
| Jan 13, 2026 | 61.32 | 61.32 | 60.27 | 60.37 | 60.37 | -1.48% | 95,687 |
| Jan 12, 2026 | 61.36 | 61.48 | 61.10 | 61.28 | 61.28 | -0.84% | 105,730 |
| Jan 9, 2026 | 62.14 | 62.36 | 61.77 | 61.80 | 61.80 | -0.29% | 196,134 |
| Jan 8, 2026 | 61.43 | 62.33 | 61.43 | 61.98 | 61.98 | 0.83% | 47,970 |
| Jan 7, 2026 | 62.08 | 62.08 | 61.33 | 61.47 | 61.47 | -1.08% | 44,276 |
| Jan 6, 2026 | 61.88 | 62.22 | 61.65 | 62.14 | 62.14 | 0.16% | 94,013 |
| Jan 5, 2026 | 60.66 | 62.44 | 60.66 | 62.04 | 62.04 | 2.21% | 83,991 |
| Jan 2, 2026 | 60.47 | 60.84 | 60.08 | 60.70 | 60.70 | 0.58% | 139,465 |
| Dec 31, 2025 | 60.88 | 60.94 | 60.33 | 60.35 | 60.35 | -0.87% | 57,575 |
| Dec 30, 2025 | 61.24 | 61.24 | 60.88 | 60.88 | 60.88 | -0.38% | 39,117 |
| Dec 29, 2025 | 61.47 | 61.47 | 61.04 | 61.11 | 61.11 | -0.59% | 50,312 |
| Dec 26, 2025 | 61.58 | 61.64 | 61.34 | 61.47 | 61.47 | -0.24% | 18,280 |
| Dec 24, 2025 | 61.55 | 61.80 | 61.40 | 61.62 | 61.62 | 0.26% | 21,132 |
| Dec 23, 2025 | 61.57 | 61.81 | 61.46 | 61.46 | 61.46 | -0.32% | 82,789 |
| Dec 22, 2025 | 61.17 | 61.71 | 60.84 | 61.66 | 61.66 | 0.92% | 149,307 |
| Dec 19, 2025 | 60.91 | 61.19 | 60.90 | 61.10 | 61.10 | 0.52% | 31,120 |
| Dec 18, 2025 | 60.96 | 61.21 | 60.65 | 60.79 | 60.79 | 0.26% | 26,151 |
| Dec 17, 2025 | 60.73 | 61.16 | 60.54 | 60.63 | 60.63 | 0.03% | 32,489 |
| Dec 16, 2025 | 60.91 | 61.08 | 60.39 | 60.61 | 60.61 | -0.44% | 29,282 |
| Dec 15, 2025 | 61.32 | 61.32 | 60.69 | 60.88 | 60.88 | -0.16% | 72,731 |
| Dec 12, 2025 | 61.43 | 61.43 | 60.76 | 60.98 | 60.98 | -0.91% | 2,798,878 |
| Dec 11, 2025 | 60.87 | 61.72 | 60.87 | 61.54 | 61.18 | 0.89% | 43,256 |
| Dec 10, 2025 | 59.85 | 61.23 | 59.85 | 61.00 | 60.65 | 1.90% | 40,336 |
| Dec 9, 2025 | 59.59 | 60.27 | 59.59 | 59.86 | 59.51 | 0.42% | 44,917 |
| Dec 8, 2025 | 59.92 | 59.92 | 59.50 | 59.61 | 59.26 | -0.35% | 78,340 |
| Dec 5, 2025 | 59.83 | 60.10 | 59.79 | 59.82 | 59.47 | -0.28% | 98,440 |
| Dec 4, 2025 | 59.66 | 60.25 | 59.66 | 59.99 | 59.64 | 0.43% | 50,128 |
| Dec 3, 2025 | 59.15 | 59.74 | 59.12 | 59.74 | 59.39 | 1.14% | 57,525 |
| Dec 2, 2025 | 59.39 | 59.48 | 59.06 | 59.06 | 58.72 | -0.27% | 73,109 |
| Dec 1, 2025 | 58.98 | 59.56 | 58.98 | 59.22 | 58.88 | -0.32% | 181,041 |
| Nov 28, 2025 | 59.36 | 59.63 | 59.36 | 59.41 | 59.07 | 0.27% | 16,311 |
| Nov 26, 2025 | 58.94 | 59.63 | 58.83 | 59.25 | 58.91 | 0.80% | 48,553 |
| Nov 25, 2025 | 57.92 | 58.93 | 57.92 | 58.78 | 58.44 | 1.64% | 57,951 |
| Nov 24, 2025 | 57.55 | 57.93 | 57.27 | 57.83 | 57.49 | 0.54% | 70,110 |
| Nov 21, 2025 | 56.92 | 57.87 | 56.70 | 57.52 | 57.19 | 1.76% | 48,117 |
| Nov 20, 2025 | 57.61 | 58.08 | 56.53 | 56.53 | 56.20 | -0.97% | 95,857 |
| Nov 19, 2025 | 56.92 | 57.20 | 56.63 | 57.08 | 56.75 | 0.46% | 42,915 |
| Nov 18, 2025 | 56.30 | 57.21 | 56.29 | 56.82 | 56.49 | 0.48% | 66,813 |
| Nov 17, 2025 | 57.97 | 57.97 | 56.40 | 56.55 | 56.22 | -2.62% | 177,611 |
| Nov 14, 2025 | 57.81 | 58.37 | 57.72 | 58.07 | 57.73 | -0.34% | 2,701,311 |
| Nov 13, 2025 | 58.99 | 59.21 | 58.15 | 58.27 | 57.93 | -1.60% | 100,769 |
| Nov 12, 2025 | 59.03 | 59.31 | 59.03 | 59.22 | 58.88 | 1.01% | 89,234 |
| Nov 11, 2025 | 58.44 | 58.90 | 58.44 | 58.63 | 58.29 | 0.33% | 78,060 |
| Nov 10, 2025 | 58.32 | 58.72 | 58.10 | 58.44 | 58.10 | 0.65% | 112,769 |
| Nov 7, 2025 | 57.09 | 58.07 | 56.88 | 58.06 | 57.72 | 1.43% | 75,360 |
| Nov 6, 2025 | 57.81 | 58.03 | 57.09 | 57.24 | 56.91 | -0.66% | 81,843 |
| Nov 5, 2025 | 57.48 | 58.02 | 57.33 | 57.62 | 57.29 | 0.38% | 47,844 |
| Nov 4, 2025 | 56.94 | 57.63 | 56.94 | 57.40 | 57.07 | -0.10% | 35,074 |
| Nov 3, 2025 | 57.32 | 57.46 | 56.78 | 57.46 | 57.12 | -0.04% | 168,882 |
| Oct 31, 2025 | 57.11 | 57.57 | 57.00 | 57.48 | 57.15 | 0.97% | 119,609 |
| Oct 30, 2025 | 56.80 | 57.59 | 56.80 | 56.93 | 56.60 | 0.09% | 46,453 |
| Oct 29, 2025 | 57.22 | 57.54 | 56.67 | 56.88 | 56.55 | -0.99% | 97,597 |
| Oct 28, 2025 | 57.88 | 57.88 | 57.29 | 57.45 | 57.12 | -0.83% | 596,264 |
| Oct 27, 2025 | 58.15 | 58.21 | 57.82 | 57.93 | 57.59 | 0.59% | 127,317 |
| Oct 24, 2025 | 57.50 | 57.84 | 57.38 | 57.59 | 57.26 | 1.05% | 31,034 |
| Oct 23, 2025 | 57.06 | 57.21 | 56.60 | 56.99 | 56.66 | 0.25% | 35,721 |
| Oct 22, 2025 | 57.31 | 57.40 | 56.50 | 56.85 | 56.52 | -0.79% | 49,425 |
| Oct 21, 2025 | 57.07 | 57.59 | 57.01 | 57.30 | 56.97 | 0.26% | 125,963 |
| Oct 20, 2025 | 56.71 | 57.27 | 56.64 | 57.15 | 56.82 | 1.44% | 31,567 |
| Oct 17, 2025 | 56.03 | 56.42 | 55.90 | 56.34 | 56.01 | 0.99% | 56,297 |
| Oct 16, 2025 | 57.74 | 57.74 | 55.64 | 55.79 | 55.47 | -3.68% | 42,481 |
| Oct 15, 2025 | 58.93 | 58.93 | 57.65 | 57.92 | 57.58 | -1.28% | 61,487 |
| Oct 14, 2025 | 57.26 | 58.97 | 57.26 | 58.67 | 58.33 | 1.59% | 75,227 |
| Oct 13, 2025 | 57.56 | 57.91 | 57.23 | 57.75 | 57.41 | 1.57% | 84,827 |
| Oct 10, 2025 | 58.89 | 59.10 | 56.86 | 56.86 | 56.53 | -3.10% | 63,267 |