First Trust Energy AlphaDEX® Fund (FXN) Historical Stock Data
17.57 ↓0.21 (-1.18%)
As of January 27, 2023, 3:30pm EST.
Historical Data
In the past 30 trading days, FXN is down -0.10% a day on average. There have been 19 days where First Trust Energy AlphaDEX® Fund closed green and 11 days where FXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 17.77 | 17.57 | ↓$0.20 (-1.13%) | 17.57 | 17.91 | 1.35M |
| 2023-01-26 | 17.67 | 17.78 | ↑$0.11 (0.62%) | 17.31 | 17.78 | 870.60K |
| 2023-01-25 | 17.44 | 17.49 | ↑$0.05 (0.29%) | 17.12 | 17.49 | 631.10K |
| 2023-01-24 | 17.66 | 17.55 | ↓$0.11 (-0.62%) | 17.34 | 17.66 | 851.78K |
| 2023-01-23 | 17.65 | 17.70 | ↑$0.05 (0.28%) | 17.63 | 17.86 | 560.30K |
| 2023-01-20 | 17.39 | 17.54 | ↑$0.15 (0.86%) | 17.25 | 17.61 | 729.44K |
| 2023-01-19 | 17.05 | 17.32 | ↑$0.27 (1.58%) | 16.98 | 17.40 | 392.31K |
| 2023-01-18 | 17.57 | 17.13 | ↓$0.44 (-2.50%) | 17.13 | 17.81 | 520.75K |
| 2023-01-17 | 17.56 | 17.46 | ↓$0.10 (-0.57%) | 17.40 | 17.68 | 818.59K |
| 2023-01-13 | 17.42 | 17.46 | ↑$0.04 (0.23%) | 17.21 | 17.52 | 1.22M |
| 2023-01-12 | 17.22 | 17.50 | ↑$0.28 (1.63%) | 17.20 | 17.62 | 874.25K |
| 2023-01-11 | 17.21 | 17.06 | ↓$0.15 (-0.87%) | 16.90 | 17.21 | 753.89K |
| 2023-01-10 | 17.00 | 17.00 | ↑$0.00 (0.00%) | 16.71 | 17.05 | 696.64K |
| 2023-01-09 | 17.09 | 16.93 | ↓$0.16 (-0.94%) | 16.89 | 17.25 | 702.55K |
| 2023-01-06 | 16.56 | 16.74 | ↑$0.18 (1.09%) | 16.56 | 16.92 | 0.93M |
| 2023-01-05 | 16.29 | 16.39 | ↑$0.10 (0.61%) | 16.20 | 16.49 | 1.13M |
| 2023-01-04 | 15.97 | 16.32 | ↑$0.35 (2.19%) | 15.92 | 16.45 | 1.53M |
| 2023-01-03 | 16.96 | 16.20 | ↓$0.76 (-4.48%) | 16.06 | 17.02 | 1.16M |
| 2022-12-30 | 16.93 | 17.09 | ↑$0.16 (0.95%) | 16.88 | 17.11 | 1.69M |
| 2022-12-29 | 16.72 | 17.01 | ↑$0.29 (1.73%) | 16.72 | 17.10 | 1.95M |
| 2022-12-28 | 17.36 | 16.78 | ↓$0.58 (-3.34%) | 16.77 | 17.36 | 1.66M |
| 2022-12-27 | 17.45 | 17.45 | ↑$0.00 (0.00%) | 17.34 | 17.52 | 873.26K |
| 2022-12-23 | 17.03 | 17.39 | ↑$0.36 (2.11%) | 16.93 | 17.40 | 641.44K |
| 2022-12-22 | 17.54 | 16.99 | ↓$0.55 (-3.14%) | 16.66 | 17.54 | 875.92K |
| 2022-12-21 | 17.46 | 17.58 | ↑$0.12 (0.69%) | 17.21 | 17.59 | 630.05K |
| 2022-12-20 | 16.94 | 17.12 | ↑$0.18 (1.06%) | 16.94 | 17.21 | 2.15M |
| 2022-12-19 | 17.25 | 16.99 | ↓$0.26 (-1.51%) | 16.87 | 17.27 | 523.62K |
| 2022-12-16 | 17.11 | 17.18 | ↑$0.07 (0.41%) | 16.93 | 17.22 | 0.99M |
| 2022-12-15 | 17.34 | 17.51 | ↑$0.17 (0.98%) | 17.19 | 17.53 | 603.68K |
| 2022-12-14 | 17.75 | 17.55 | ↓$0.20 (-1.13%) | 17.38 | 17.83 | 806.13K |
Create an account or log in to view more rows.
$FXN Tendie tickets on discount today!!!
$FXN it's going down??
$FXN must buyyy
$FXN what happened?
$FXN gets me every time lol
$FXN very nice
$FXN today feels different to the moon
$FXN strong move here
$FXN who else excited??
$FXN come back next earning