FXO Price

First Trust Financials AlphaDEX® ETF (FXO)

41.11

-0.27 (-0.65%) USD | NYSEARCA | May 19, 15:12

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 18, 2022	42.16	42.20	41.24	41.38	176811.0
May 17, 2022	41.96	42.61	41.89	42.55	267817.0
May 16, 2022	41.30	41.57	40.84	41.26	132147.0
May 13, 2022	41.05	41.73	41.05	41.39	131069.0
May 12, 2022	40.46	40.92	39.81	40.55	1.205M
May 11, 2022	41.23	41.99	40.64	40.69	338631.0
May 10, 2022	41.92	42.08	40.58	41.19	812990.0
May 09, 2022	41.91	42.23	41.36	41.51	223519.0
May 06, 2022	42.62	42.76	42.07	42.47	215293.0
May 05, 2022	43.54	43.54	42.24	42.75	314734.0
May 04, 2022	42.77	44.04	42.53	43.98	230337.0
May 03, 2022	42.09	43.00	42.09	42.73	220396.0
May 02, 2022	41.64	42.10	41.14	41.92	261911.0
Apr 29, 2022	42.82	43.08	41.45	41.51	325941.0
Apr 28, 2022	42.94	43.19	42.07	43.06	155898.0
Apr 27, 2022	42.47	42.88	42.27	42.51	207425.0
Apr 26, 2022	43.31	43.52	42.43	42.43	237473.0
Apr 25, 2022	43.38	43.85	42.58	43.80	280014.0
Apr 22, 2022	44.82	44.82	43.60	43.65	466127.0
Apr 21, 2022	46.17	46.42	44.82	44.90	411133.0
Apr 20, 2022	45.66	46.03	45.59	45.86	215804.0
Apr 19, 2022	44.73	45.49	44.73	45.39	162801.0
Apr 18, 2022	44.18	44.75	44.16	44.56	109814.0
Apr 14, 2022	44.60	44.92	44.35	44.39	171891.0
Apr 13, 2022	43.99	44.69	43.98	44.68	180936.0

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

48.61

Maximum

Jan 11 2022

33.84

Average

31.74

Median

Price Benchmarks