FXO Price

First Trust Financials AlphaDEX® ETF (FXO)

45.46

-0.24 (-0.53%) USD | May 10, 17:00

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.

Date	Open	High	Low	Close	Volume
May 07, 2021	45.08	45.71	44.85	45.70	180929.0
May 06, 2021	45.18	45.51	44.78	45.50	244537.0
May 05, 2021	44.83	45.19	44.88	45.02	320476.0
May 04, 2021	44.20	44.72	43.95	44.65	555709.0
May 03, 2021	44.46	44.71	44.08	44.38	510231.0
Apr 30, 2021	44.17	44.42	44.00	44.02	352068.0
Apr 29, 2021	44.33	44.58	44.12	44.45	116579.0
Apr 28, 2021	44.03	44.19	43.84	43.97	166170.0
Apr 27, 2021	43.70	44.00	43.62	43.98	278585.0
Apr 26, 2021	43.65	44.02	43.58	43.59	105341.0
Apr 23, 2021	42.55	43.65	42.50	43.47	529579.0
Apr 22, 2021	43.13	43.13	42.47	42.54	170946.0
Apr 21, 2021	42.34	43.14	42.12	43.12	151342.0
Apr 20, 2021	43.11	43.11	42.21	42.38	133334.0
Apr 19, 2021	43.32	43.45	43.02	43.23	175545.0
Apr 16, 2021	43.34	43.51	43.09	43.31	272196.0
Apr 15, 2021	43.25	43.25	42.65	43.02	240706.0
Apr 14, 2021	42.50	43.23	42.39	43.02	758829.0
Apr 13, 2021	42.86	42.86	42.35	42.48	328587.0
Apr 12, 2021	42.61	43.00	42.61	42.98	377817.0
Apr 09, 2021	42.55	42.62	42.33	42.58	118564.0
Apr 08, 2021	42.31	42.38	41.91	42.28	150912.0
Apr 07, 2021	42.23	42.48	42.11	42.34	544739.0
Apr 06, 2021	42.32	42.44	42.04	42.22	447467.0
Apr 05, 2021	42.52	42.62	42.09	42.30	1.493M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

17.78

Minimum

Mar 23 2020

45.70

Maximum

May 07 2021

29.81

Average

30.24

Median

Price Benchmarks