First Trust Energy AlphaD... (FXN)
AMEX: FXN
· Real-Time Price · USD
16.45
0.15 (0.92%)
At close: Oct 01, 2025, 1:43 PM
FXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.29 | 16.37 | 16.05 | 16.30 | 16.30 | -0.85% | 1,024,571 |
| Sep 29, 2025 | 16.73 | 16.73 | 16.38 | 16.44 | 16.44 | -2.14% | 242,600 |
| Sep 26, 2025 | 16.68 | 17.04 | 16.68 | 16.80 | 16.80 | 1.02% | 295,127 |
| Sep 25, 2025 | 16.48 | 16.70 | 16.43 | 16.63 | 16.63 | -0.12% | 184,025 |
| Sep 24, 2025 | 16.62 | 16.86 | 16.60 | 16.65 | 16.55 | 1.28% | 376,401 |
| Sep 23, 2025 | 16.21 | 16.76 | 16.21 | 16.44 | 16.34 | 2.18% | 890,413 |
| Sep 22, 2025 | 15.95 | 16.16 | 15.87 | 16.09 | 15.99 | 0.44% | 155,212 |
| Sep 19, 2025 | 16.26 | 16.26 | 15.95 | 16.02 | 15.92 | -1.72% | 163,300 |
| Sep 18, 2025 | 16.40 | 16.40 | 16.14 | 16.30 | 16.20 | -0.24% | 358,200 |
| Sep 17, 2025 | 16.35 | 16.60 | 16.22 | 16.34 | 16.24 | -0.31% | 472,900 |
| Sep 16, 2025 | 16.12 | 16.43 | 16.09 | 16.39 | 16.29 | 2.63% | 692,233 |
| Sep 15, 2025 | 16.17 | 16.18 | 15.96 | 15.97 | 15.88 | -1.18% | 391,400 |
| Sep 12, 2025 | 16.42 | 16.48 | 16.15 | 16.16 | 16.06 | -0.86% | 226,455 |
| Sep 11, 2025 | 16.26 | 16.37 | 16.17 | 16.30 | 16.20 | -0.61% | 373,002 |
| Sep 10, 2025 | 16.04 | 16.40 | 15.99 | 16.40 | 16.30 | 2.56% | 351,100 |
| Sep 9, 2025 | 16.12 | 16.32 | 15.99 | 15.99 | 15.89 | -0.12% | 435,700 |
| Sep 8, 2025 | 16.22 | 16.27 | 15.87 | 16.01 | 15.91 | -0.87% | 466,537 |
| Sep 5, 2025 | 16.29 | 16.45 | 16.02 | 16.15 | 16.05 | -1.82% | 425,900 |
| Sep 4, 2025 | 16.18 | 16.48 | 16.08 | 16.45 | 16.35 | 1.48% | 236,600 |
| Sep 3, 2025 | 16.52 | 16.68 | 16.15 | 16.21 | 16.11 | -2.76% | 394,934 |
Page 1 of 136