First Trust Financials AlphaDEX Fund (FXO)
66.04
-0.23
(-0.35%)
USD |
NYSEARCA |
Aug 25, 10:38
FXO Price : 66.04 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 65.88 | 66.60 | 65.88 | 66.27 | 19543.00 |
| Aug 21, 2026 | 65.69 | 65.94 | 65.68 | 65.77 | 21033.00 |
| Aug 20, 2026 | 65.52 | 65.81 | 65.39 | 65.39 | 19546.00 |
| Aug 19, 2026 | 66.40 | 66.62 | 65.70 | 65.73 | 105522.0 |
| Aug 18, 2026 | 66.42 | 66.76 | 66.21 | 66.22 | 77146.00 |
| Aug 17, 2026 | 66.63 | 66.94 | 66.16 | 66.19 | 55427.00 |
| Aug 14, 2026 | 66.71 | 66.91 | 66.60 | 66.87 | 19197.00 |
| Aug 13, 2026 | 66.39 | 66.78 | 66.11 | 66.77 | 26512.00 |
| Aug 12, 2026 | 66.04 | 66.27 | 65.92 | 66.15 | 19046.00 |
| Aug 11, 2026 | 66.14 | 66.43 | 66.09 | 66.10 | 43525.00 |
| Aug 10, 2026 | 66.35 | 66.58 | 66.15 | 66.22 | 54323.00 |
| Aug 07, 2026 | 66.50 | 66.67 | 66.16 | 66.52 | 47752.00 |
| Aug 06, 2026 | 67.17 | 67.27 | 66.46 | 66.64 | 26730.00 |
| Aug 05, 2026 | 67.19 | 67.38 | 66.77 | 66.88 | 42941.00 |
| Aug 04, 2026 | 66.32 | 67.07 | 66.23 | 66.93 | 130789.0 |
| Aug 03, 2026 | 66.12 | 66.66 | 66.11 | 66.46 | 68972.00 |
| Jul 31, 2026 | 65.78 | 66.01 | 65.64 | 65.87 | 19332.00 |
| Jul 30, 2026 | 66.40 | 66.44 | 65.30 | 66.04 | 92521.00 |
| Jul 29, 2026 | 66.39 | 66.66 | 66.08 | 66.12 | 59726.00 |
| Jul 28, 2026 | 65.78 | 66.87 | 65.78 | 66.87 | 26410.00 |
| Jul 27, 2026 | 65.32 | 65.80 | 65.32 | 65.52 | 25279.00 |
| Jul 24, 2026 | 64.09 | 65.19 | 64.09 | 65.04 | 22560.00 |
| Jul 23, 2026 | 63.96 | 64.06 | 63.65 | 64.06 | 23494.00 |
| Jul 22, 2026 | 64.50 | 64.57 | 64.12 | 64.31 | 34651.00 |
| Jul 21, 2026 | 64.73 | 64.73 | 64.35 | 64.53 | 24389.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median