First Trust Technology Al... (FXL)
AMEX: FXL
· Real-Time Price · USD
168.05
-0.52 (-0.31%)
At close: Sep 30, 2025, 3:59 PM
167.99
-0.04%
After-hours: Sep 30, 2025, 06:03 PM EDT
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 169.46 | 169.58 | 168.57 | 168.57 | n/a | 0.43% | 7,745 |
| Sep 26, 2025 | 166.95 | 168.00 | 166.32 | 167.85 | 167.85 | 0.47% | 25,016 |
| Sep 25, 2025 | 166.53 | 167.55 | 165.75 | 167.07 | 167.07 | -1.26% | 31,800 |
| Sep 24, 2025 | 171.32 | 171.32 | 168.83 | 169.20 | 169.19 | -1.04% | 6,306 |
| Sep 23, 2025 | 172.81 | 172.81 | 170.54 | 170.98 | 170.97 | -0.91% | 12,512 |
| Sep 22, 2025 | 170.89 | 172.93 | 170.89 | 172.55 | 172.54 | 0.67% | 4,849 |
| Sep 19, 2025 | 171.86 | 171.86 | 170.38 | 171.41 | 171.40 | 0.02% | 9,722 |
| Sep 18, 2025 | 169.47 | 171.64 | 169.47 | 171.37 | 171.36 | 2.24% | 47,600 |
| Sep 17, 2025 | 167.53 | 168.14 | 166.12 | 167.61 | 167.60 | 0.08% | 6,620 |
| Sep 16, 2025 | 168.08 | 168.08 | 166.71 | 167.47 | 167.46 | -0.05% | 8,400 |
| Sep 15, 2025 | 166.67 | 167.78 | 166.67 | 167.55 | 167.54 | 0.91% | 4,021 |
| Sep 12, 2025 | 167.04 | 167.04 | 166.04 | 166.04 | 166.03 | -0.56% | 5,503 |
| Sep 11, 2025 | 166.73 | 166.98 | 166.61 | 166.98 | 166.97 | 0.96% | 63,706 |
| Sep 10, 2025 | 166.38 | 166.84 | 164.71 | 165.40 | 165.39 | 0.46% | 8,900 |
| Sep 9, 2025 | 164.31 | 164.76 | 163.66 | 164.65 | 164.64 | 0.35% | 65,800 |
| Sep 8, 2025 | 163.79 | 164.24 | 163.58 | 164.08 | 164.07 | 0.96% | 9,225 |
| Sep 5, 2025 | 163.00 | 163.00 | 161.13 | 162.52 | 162.51 | 1.59% | 9,726 |
| Sep 4, 2025 | 158.97 | 159.98 | 157.49 | 159.98 | 159.97 | 0.57% | 11,608 |
| Sep 3, 2025 | 159.20 | 159.47 | 158.11 | 159.07 | 159.06 | 0.15% | 8,415 |
| Sep 2, 2025 | 156.97 | 158.83 | 156.80 | 158.83 | 158.82 | -0.95% | 59,733 |