First Trust Energy AlphaDEX Fund Historical Stock Prices

(ETF)
FXN 
$14.65
*  
0.04
0.27%
Get FXN Alerts
*Delayed - data as of May 24, 2016 13:21 ET  -  Find a broker to begin trading FXN now


Community Rating:
View:    FXN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:21 14.60 14.72 14.44 14.65 342,163
05/20/2016 14.59 14.785 14.44 14.74 494,074
05/19/2016 14.4 14.58 14.2 14.5 772,838
05/18/2016 14.92 15.05 14.55 14.62 773,928
05/17/2016 14.77 15.11 14.72 14.93 444,930
05/16/2016 14.69 14.92 14.69 14.75 443,934
05/13/2016 14.59 14.7967 14.41 14.45 1,118,371
05/12/2016 15.09 15.22 14.55 14.67 1,033,306
05/11/2016 14.7 15.04 14.45 14.84 645,359
05/10/2016 14.66 14.76 14.44 14.75 669,215
05/09/2016 14.78 14.78 14.13 14.32 910,150
05/06/2016 14.62 15.05 14.59 14.79 501,225
05/05/2016 15.09 15.25 14.6 14.74 862,450
05/04/2016 15.15 15.28 14.61 14.69 751,213
05/03/2016 15.25 15.294 14.95 15.05 1,260,389
05/02/2016 16.04 16.04 15.36 15.61 1,768,145
04/29/2016 15.9 16.11 15.42 15.81 2,143,876
04/28/2016 16.06 16.25 15.7177 15.76 1,652,604
04/27/2016 15.8 16.24 15.8 16.15 2,670,374
04/26/2016 15.42 15.65 15.3 15.64 689,540
04/25/2016 15.65 15.6599 15.25 15.37 791,071
04/22/2016 15.38 15.79 15.331 15.71 942,966
04/21/2016 15.49 15.5 15.2 15.28 981,820
04/20/2016 15.15 15.54 15.09 15.4 2,590,320
04/19/2016 14.85 15.2999 14.85 15.23 1,756,268
04/18/2016 14.06 14.809 14 14.77 591,482
04/15/2016 14.59 14.61 14.38 14.49 624,725
04/14/2016 15.03 15.03 14.61 14.74 441,667
04/13/2016 14.9 15.03 14.68 14.89 2,184,156
04/12/2016 14.18 14.94 14.13 14.84 1,362,868
04/11/2016 14.22 14.3 14.06 14.06 681,885
04/08/2016 14.04 14.215 14.01 14.13 847,800
04/07/2016 13.72 13.91 13.52 13.69 753,013
04/06/2016 13.72 13.865 13.46 13.8 794,294
04/05/2016 13.51 13.71 13.46 13.56 781,019
04/04/2016 13.77 14.0299 13.63 13.64 697,918
04/01/2016 13.83 13.85 13.65 13.8 1,747,185
03/31/2016 13.93 14.19 13.9 14.12 874,449
03/30/2016 14.15 14.2699 13.85 13.96 1,242,210
03/29/2016 13.66 14.03 13.49 13.93 4,233,796
03/28/2016 14.23 14.23 13.74 13.94 68,067,610
03/24/2016 13.73 14.06 13.38 14.01 1,282,098
03/23/2016 14.36 14.44 13.85 13.88 1,955,236
03/22/2016 14.37 14.64 14.37 14.55 1,436,723
03/21/2016 14.54 14.6848 14.33 14.56 1,439,468
03/18/2016 14.9 15.07 14.4401 14.55 6,478,444
03/17/2016 14.76 14.93 14.51 14.76 10,643,110
03/16/2016 14.14 14.63 14.13 14.56 15,078,970
03/15/2016 13.77 14.0665 13.6062 14.06 148,707
03/14/2016 13.86 14.108 13.77 14.02 136,945
03/11/2016 13.94 14.3 13.94 14.21 158,311
03/10/2016 13.64 13.73 13.31 13.65 355,253
03/09/2016 13.69 13.942 13.38 13.71 248,669
03/08/2016 14.25 14.25 13.37 13.39 102,178
03/07/2016 13.69 14.44 13.65 14.44 212,455
03/04/2016 13.29 14.04 13.2 13.75 408,757
03/03/2016 12.53 13.229 12.53 13.2 81,092
03/02/2016 12.01 12.57 11.96 12.56 70,269
03/01/2016 11.92 12.13 11.702 12.09 527,814
02/29/2016 11.84 12.02 11.69 11.86 166,669
02/26/2016 11.73 11.95 11.65 11.77 268,354
02/25/2016 11.39 11.51 11.17 11.44 200,758
02/24/2016 11.05 11.48 10.99 11.46 119,954
02/23/2016 11.73 11.73 11.26 11.27 280,084
02/22/2016 11.62 11.83 11.62 11.78 147,399
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?