First Trust Energy AlphaDEX Fund Historical Stock Prices

(ETF)
FXN 
$23.105
*  
0.185
0.79%
Get FXN Alerts
*Delayed - data as of May 5, 2015 15:08 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 04-FEB-2015 TO 04-MAY-2015

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.
15:08  23.48  23.815  23.1006  23.105 192,097
05/04/2015 23.43 23.518 23.09 23.29 484,744
05/01/2015 23.38 23.47 23.06 23.41 1,165,202
04/30/2015 23.23 23.49 22.85 23.34 351,872
04/29/2015 22.5 23.2 22.45 23.12 594,656
04/28/2015 22.43 22.59 22.31 22.53 223,296
04/27/2015 22.66 22.71 22.4 22.41 277,709
04/24/2015 22.68 22.72 22.3201 22.47 176,243
04/23/2015 22.56 22.89 22.56 22.71 306,477
04/22/2015 22.42 22.63 22.19 22.45 536,444
04/21/2015 22.93 22.93 22.2023 22.3 248,663
04/20/2015 22.86 23.16 22.82 22.82 207,383
04/17/2015 23.22 23.22 22.62 22.76 198,665
04/16/2015 23.35 23.56 22.94 23.22 498,433
04/15/2015 22.61 23.42 22.5996 23.33 1,413,071
04/14/2015 22.08 22.55 22.08 22.49 230,610
04/13/2015 22.26 22.3495 21.86 21.93 218,984
04/10/2015 22.24 22.29 22.0272 22.13 382,300
04/09/2015 21.82 22.18 21.82 22.14 200,653
04/08/2015 22.26 22.346 21.72 21.72 348,348
04/07/2015 22.08 22.46 22.05 22.19 197,804
04/06/2015 21.51 22.2 21.51 22.12 320,741
04/02/2015 21.25 21.608 21.24 21.39 194,057
04/01/2015 21.26 21.55 21.2038 21.33 270,858
03/31/2015 21.16 21.34 21.07 21.1 929,841
03/30/2015 21 21.35 20.96 21.29 3,142,725
03/27/2015 21.08 21.09 20.77 20.83 60,023
03/26/2015 21.37 21.515 21 21.08 189,953
03/25/2015 20.86 21.2649 20.8399 21.11 106,196
03/24/2015 20.9 20.92 20.6401 20.83 54,328
03/23/2015 21.08 21.36 20.93 20.93 64,928
03/20/2015 21.03 21.16 20.952 20.99 85,923
03/19/2015 20.85 20.95 20.665 20.72 79,709
03/18/2015 20.26 21.3 20.13 21.17 422,942
03/17/2015 20.24 20.46 20.16 20.34 137,550
03/16/2015 20.18 20.449 19.8783 20.43 244,356
03/13/2015 20.33 20.39 19.9568 20.37 317,061
03/12/2015 20.71 20.76 20.43 20.44 192,526
03/11/2015 20.5 20.688 20.29 20.64 88,220
03/10/2015 20.65 20.746 20.425 20.45 151,050
03/09/2015 21.2 21.35 20.88 20.89 95,532
03/06/2015 21.41 21.62 21.1368 21.17 85,262
03/05/2015 21.61 21.6399 21.43 21.58 91,021
03/04/2015 21.68 21.68 21.3 21.63 97,407
03/03/2015 21.55 21.84 21.5 21.68 224,926
03/02/2015 21.81 21.81 21.28 21.46 243,641
02/27/2015 21.97 22.07 21.81 21.88 78,149
02/26/2015 22.47 22.47 21.752 21.9 126,806
02/25/2015 22.21 22.5 22.08 22.39 164,412
02/24/2015 22.41 22.5 22.0401 22.19 134,066
02/23/2015 22.16 22.52 22.0201 22.23 172,579
02/20/2015 22.62 22.7399 22.28 22.43 170,356
02/19/2015 22.17 22.7766 21.915 22.63 244,004
02/18/2015 22.65 22.8036 22.4999 22.6 147,642
02/17/2015 22.6 22.81 22.1 22.78 334,343
02/13/2015 22.2 22.43 22.1579 22.4 164,595
02/12/2015 21.86 22.1595 21.8024 21.88 193,433
02/11/2015 21.6 21.73 21.18 21.55 431,277
02/10/2015 22.13 22.13 21.41 21.76 198,598
02/09/2015 22.02 22.458 22.02 22.11 404,608
02/06/2015 22.16 22.2494 21.83 21.97 404,942
02/05/2015 21.54 22.0497 21.54 21.95 270,013
02/04/2015 21.54 21.54 21 21.31 237,373
*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?