First Trust Financials AlphaDEX® ETF (FXO)
52.65
+0.62
(+1.19%)
USD |
NYSEARCA |
Nov 05, 11:41
FXO Price: 52.65 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 52.46 | 52.46 | 51.87 | 52.03 | 36682.00 |
| Nov 01, 2024 | 52.98 | 53.22 | 52.48 | 52.49 | 105293.0 |
| Oct 31, 2024 | 53.37 | 53.42 | 52.79 | 52.81 | 46369.00 |
| Oct 30, 2024 | 53.18 | 53.99 | 53.18 | 53.56 | 38092.00 |
| Oct 29, 2024 | 53.21 | 53.39 | 53.15 | 53.18 | 27088.00 |
| Oct 28, 2024 | 52.90 | 53.48 | 52.90 | 53.40 | 20172.00 |
| Oct 25, 2024 | 53.49 | 53.53 | 52.45 | 52.56 | 164992.0 |
| Oct 24, 2024 | 53.28 | 53.32 | 53.02 | 53.28 | 25995.00 |
| Oct 23, 2024 | 53.26 | 53.32 | 52.69 | 53.01 | 32432.00 |
| Oct 22, 2024 | 53.14 | 53.36 | 52.85 | 53.30 | 27611.00 |
| Oct 21, 2024 | 54.04 | 54.04 | 53.27 | 53.30 | 40666.00 |
| Oct 18, 2024 | 54.15 | 54.22 | 53.92 | 54.07 | 26531.00 |
| Oct 17, 2024 | 53.89 | 54.24 | 53.89 | 54.24 | 26762.00 |
| Oct 16, 2024 | 53.37 | 53.83 | 53.30 | 53.67 | 67569.00 |
| Oct 15, 2024 | 53.05 | 53.81 | 53.05 | 53.09 | 26377.00 |
| Oct 14, 2024 | 52.60 | 53.02 | 52.42 | 52.97 | 178501.0 |
| Oct 11, 2024 | 51.82 | 52.68 | 51.82 | 52.53 | 20231.00 |
| Oct 10, 2024 | 51.53 | 51.74 | 51.38 | 51.61 | 25612.00 |
| Oct 09, 2024 | 50.94 | 51.70 | 50.94 | 51.60 | 49347.00 |
| Oct 08, 2024 | 50.94 | 51.17 | 50.87 | 50.94 | 27803.00 |
| Oct 07, 2024 | 51.58 | 51.58 | 50.48 | 50.79 | 34934.00 |
| Oct 04, 2024 | 51.13 | 51.63 | 51.09 | 51.62 | 19228.00 |
| Oct 03, 2024 | 50.56 | 50.68 | 50.20 | 50.63 | 35440.00 |
| Oct 02, 2024 | 50.65 | 51.01 | 50.58 | 50.75 | 29123.00 |
| Oct 01, 2024 | 51.08 | 51.08 | 50.33 | 50.67 | 49607.00 |
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).
Price Range, Past 5 Years
17.78
Minimum
Mar 23 2020
54.24
Maximum
Oct 17 2024
39.64
Average
41.44
Median
Jul 28 2023