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.

DateOpenCloseChangeLowHighVolume
2023-01-2717.7717.57↓$0.20 (-1.13%)17.5717.911.35M
2023-01-2617.6717.78↑$0.11 (0.62%)17.3117.78870.60K
2023-01-2517.4417.49↑$0.05 (0.29%)17.1217.49631.10K
2023-01-2417.6617.55↓$0.11 (-0.62%)17.3417.66851.78K
2023-01-2317.6517.70↑$0.05 (0.28%)17.6317.86560.30K
2023-01-2017.3917.54↑$0.15 (0.86%)17.2517.61729.44K
2023-01-1917.0517.32↑$0.27 (1.58%)16.9817.40392.31K
2023-01-1817.5717.13↓$0.44 (-2.50%)17.1317.81520.75K
2023-01-1717.5617.46↓$0.10 (-0.57%)17.4017.68818.59K
2023-01-1317.4217.46↑$0.04 (0.23%)17.2117.521.22M
2023-01-1217.2217.50↑$0.28 (1.63%)17.2017.62874.25K
2023-01-1117.2117.06↓$0.15 (-0.87%)16.9017.21753.89K
2023-01-1017.0017.00↑$0.00 (0.00%)16.7117.05696.64K
2023-01-0917.0916.93↓$0.16 (-0.94%)16.8917.25702.55K
2023-01-0616.5616.74↑$0.18 (1.09%)16.5616.920.93M
2023-01-0516.2916.39↑$0.10 (0.61%)16.2016.491.13M
2023-01-0415.9716.32↑$0.35 (2.19%)15.9216.451.53M
2023-01-0316.9616.20↓$0.76 (-4.48%)16.0617.021.16M
2022-12-3016.9317.09↑$0.16 (0.95%)16.8817.111.69M
2022-12-2916.7217.01↑$0.29 (1.73%)16.7217.101.95M
2022-12-2817.3616.78↓$0.58 (-3.34%)16.7717.361.66M
2022-12-2717.4517.45↑$0.00 (0.00%)17.3417.52873.26K
2022-12-2317.0317.39↑$0.36 (2.11%)16.9317.40641.44K
2022-12-2217.5416.99↓$0.55 (-3.14%)16.6617.54875.92K
2022-12-2117.4617.58↑$0.12 (0.69%)17.2117.59630.05K
2022-12-2016.9417.12↑$0.18 (1.06%)16.9417.212.15M
2022-12-1917.2516.99↓$0.26 (-1.51%)16.8717.27523.62K
2022-12-1617.1117.18↑$0.07 (0.41%)16.9317.220.99M
2022-12-1517.3417.51↑$0.17 (0.98%)17.1917.53603.68K
2022-12-1417.7517.55↓$0.20 (-1.13%)17.3817.83806.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$FXN it's going down??

0 Like Report