Nasdaq
USD
Firsthand Alternative Energy (ALTEX)
11.37
-0.08
(-0.70%)
At close: 8:00:07 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.37
11.37
11.37
11.37
11.37
-
Oct 30, 2026
11.45
11.45
11.45
11.45
11.45
-
Oct 29, 2026
11.93
11.93
11.93
11.93
11.93
-
Oct 28, 2026
11.89
11.89
11.89
11.89
11.89
-
Oct 27, 2026
11.80
11.80
11.80
11.80
11.80
-
Oct 26, 2026
11.43
11.43
11.43
11.43
11.43
-
Oct 23, 2026
11.24
11.24
11.24
11.24
11.24
-
Oct 22, 2026
11.48
11.48
11.48
11.48
11.48
-
Oct 21, 2026
12.12
12.12
12.12
12.12
12.12
-
Oct 20, 2026
11.82
11.82
11.82
11.82
11.82
-
Oct 19, 2026
11.88
11.88
11.88
11.88
11.88
-
Oct 16, 2026
11.92
11.92
11.92
11.92
11.92
-
Oct 15, 2026
12.22
12.22
12.22
12.22
12.22
-
Oct 14, 2026
12.30
12.30
12.30
12.30
12.30
-
Oct 13, 2026
12.96
12.96
12.96
12.96
12.96
-
Oct 12, 2026
12.94
12.94
12.94
12.94
12.94
-
Oct 9, 2026
13.32
13.32
13.32
13.32
13.32
-
Oct 8, 2026
13.16
13.16
13.16
13.16
13.16
-
Oct 7, 2026
13.59
13.59
13.59
13.59
13.59
-
Oct 6, 2026
13.93
13.93
13.93
13.93
13.93
-
Oct 5, 2026
13.52
13.52
13.52
13.52
13.52
-
Oct 2, 2026
13.58
13.58
13.58
13.58
13.58
-
Oct 1, 2026
13.26
13.26
13.26
13.26
13.26
-
Sep 30, 2026
13.12
13.12
13.12
13.12
13.12
-
Sep 29, 2026
13.27
13.27
13.27
13.27
13.27
-
Sep 28, 2026
12.95
12.95
12.95
12.95
12.95
-
Sep 25, 2026
13.34
13.34
13.34
13.34
13.34
-
Sep 24, 2026
13.09
13.09
13.09
13.09
13.09
-
Sep 23, 2026
13.25
13.25
13.25
13.25
13.25
-
Sep 22, 2026
13.45
13.45
13.45
13.45
13.45
-
Sep 21, 2026
13.36
13.36
13.36
13.36
13.36
-
Sep 18, 2026
13.09
13.09
13.09
13.09
13.09
-
Sep 17, 2026
13.15
13.15
13.15
13.15
13.15
-
Sep 16, 2026
12.83
12.83
12.83
12.83
12.83
-
Sep 15, 2026
12.74
12.74
12.74
12.74
12.74
-
Sep 14, 2026
12.75
12.75
12.75
12.75
12.75
-
Sep 11, 2026
13.38
13.38
13.38
13.38
13.38
-
Sep 10, 2026
13.15
13.15
13.15
13.15
13.15
-
Sep 9, 2026
13.43
13.43
13.43
13.43
13.43
-
Sep 8, 2026
13.70
13.70
13.70
13.70
13.70
-
Sep 4, 2026
13.18
13.18
13.18
13.18
13.18
-
Sep 3, 2026
12.89
12.89
12.89
12.89
12.89
-
Sep 2, 2026
12.61
12.61
12.61
12.61
12.61
-
Sep 1, 2026
12.58
12.58
12.58
12.58
12.58
-
Aug 31, 2026
12.63
12.63
12.63
12.63
12.63
-
Aug 28, 2026
12.67
12.67
12.67
12.67
12.67
-
Aug 27, 2026
13.04
13.04
13.04
13.04
13.04
-
Aug 26, 2026
12.95
12.95
12.95
12.95
12.95
-
Aug 25, 2026
12.86
12.86
12.86
12.86
12.86
-
Aug 24, 2026
12.65
12.65
12.65
12.65
12.65
-
Aug 21, 2026
12.92
12.92
12.92
12.92
12.92
-
Aug 20, 2026
12.93
12.93
12.93
12.93
12.93
-
Aug 19, 2026
13.18
13.18
13.18
13.18
13.18
-
Aug 18, 2026
13.31
13.31
13.31
13.31
13.31
-
Aug 17, 2026
13.94
13.94
13.94
13.94
13.94
-
Aug 14, 2026
13.86
13.86
13.86
13.86
13.86
-
Aug 13, 2026
13.82
13.82
13.82
13.82
13.82
-
Aug 12, 2026
13.92
13.92
13.92
13.92
13.92
-
Aug 11, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 10, 2026
13.42
13.42
13.42
13.42
13.42
-
Aug 7, 2026
13.70
13.70
13.70
13.70
13.70
-
Aug 6, 2026
13.53
13.53
13.53
13.53
13.53
-
Aug 5, 2026
13.53
13.53
13.53
13.53
13.53
-
Aug 4, 2026
13.78
13.78
13.78
13.78
13.78
-
Aug 3, 2026
13.31
13.31
13.31
13.31
13.31
-
Jul 31, 2026
12.97
12.97
12.97
12.97
12.97
-
Jul 30, 2026
12.90
12.90
12.90
12.90
12.90
-
Jul 29, 2026
11.72
11.72
11.72
11.72
11.72
-
Jul 28, 2026
12.12
12.12
12.12
12.12
12.12
-
Jul 27, 2026
12.82
12.82
12.82
12.82
12.82
-
Jul 24, 2026
12.82
12.82
12.82
12.82
12.82
-
Jul 23, 2026
13.55
13.55
13.55
13.55
13.55
-
Jul 22, 2026
13.64
13.64
13.64
13.64
13.64
-
Jul 21, 2026
13.82
13.82
13.82
13.82
13.82
-
Jul 20, 2026
13.22
13.22
13.22
13.22
13.22
-
Jul 17, 2026
13.47
13.47
13.47
13.47
13.47
-
Jul 16, 2026
13.45
13.45
13.45
13.45
13.45
-
Jul 15, 2026
14.26
14.26
14.26
14.26
14.26
-
Jul 14, 2026
14.49
14.49
14.49
14.49
14.49
-
Jul 13, 2026
14.14
14.14
14.14
14.14
14.14
-
Jul 10, 2026
14.60
14.60
14.60
14.60
14.60
-
Jul 9, 2026
14.79
14.79
14.79
14.79
14.79
-
Jul 8, 2026
14.47
14.47
14.47
14.47
14.47
-
Jul 7, 2026
14.59
14.59
14.59
14.59
14.59
-
Jul 6, 2026
15.31
15.31
15.31
15.31
15.31
-
Jul 2, 2026
14.97
14.97
14.97
14.97
14.97
-
Jul 1, 2026
15.63
15.63
15.63
15.63
15.63
-
Jun 30, 2026
16.33
16.33
16.33
16.33
16.33
-
Jun 29, 2026
15.82
15.82
15.82
15.82
15.82
-
Jun 26, 2026
15.21
15.21
15.21
15.21
15.21
-
Jun 25, 2026
16.19
16.19
16.19
16.19
16.19
-
Jun 24, 2026
16.11
16.11
16.11
16.11
16.11
-
Jun 23, 2026
16.14
16.14
16.14
16.14
16.14
-
Jun 22, 2026
16.97
16.97
16.97
16.97
16.97
-
Jun 18, 2026
16.57
16.57
16.57
16.57
16.57
-
Jun 17, 2026
15.72
15.72
15.72
15.72
15.72
-
Jun 16, 2026
15.73
15.73
15.73
15.73
15.73
-
Jun 15, 2026
15.99
15.99
15.99
15.99
15.99
-
Jun 12, 2026
15.53
15.53
15.53
15.53
15.53
-
Jun 11, 2026
15.31
15.31
15.31
15.31
15.31
-
Jun 10, 2026
14.56
14.56
14.56
14.56
14.56
-
Jun 9, 2026
15.30
15.30
15.30
15.30
15.30
-
Jun 8, 2026
15.48
15.48
15.48
15.48
15.48
-
Jun 5, 2026
15.41
15.41
15.41
15.41
15.41
-
Jun 4, 2026
16.62
16.62
16.62
16.62
16.62
-
Jun 3, 2026
16.60
16.60
16.60
16.60
16.60
-
Jun 2, 2026
16.93
16.93
16.93
16.93
16.93
-
Jun 1, 2026
15.96
15.96
15.96
15.96
15.96
-
May 29, 2026
16.23
16.23
16.23
16.23
16.23
-
May 28, 2026
16.46
16.46
16.46
16.46
16.46
-
May 27, 2026
16.57
16.57
16.57
16.57
16.57
-
May 26, 2026
16.88
16.88
16.88
16.88
16.88
-
May 22, 2026
16.50
16.50
16.50
16.50
16.50
-
May 21, 2026
16.41
16.41
16.41
16.41
16.41
-
May 20, 2026
15.87
15.87
15.87
15.87
15.87
-
May 19, 2026
15.29
15.29
15.29
15.29
15.29
-
May 18, 2026
15.47
15.47
15.47
15.47
15.47
-
May 15, 2026
16.03
16.03
16.03
16.03
16.03
-
May 14, 2026
16.68
16.68
16.68
16.68
16.68
-
May 13, 2026
16.46
16.46
16.46
16.46
16.46
-
May 12, 2026
16.17
16.17
16.17
16.17
16.17
-
May 11, 2026
16.51
16.51
16.51
16.51
16.51
-
May 8, 2026
15.78
15.78
15.78
15.78
15.78
-
May 7, 2026
15.62
15.62
15.62
15.62
15.62
-
May 6, 2026
16.31
16.31
16.31
16.31
16.31
-
May 5, 2026
15.86
15.86
15.86
15.86
15.86
-
May 4, 2026
15.68
15.68
15.68
15.68
15.68
-
May 1, 2026
15.72
15.72
15.72
15.72
15.72
-
Apr 30, 2026
15.64
15.64
15.64
15.64
15.64
-
Apr 29, 2026
15.01
15.01
15.01
15.01
15.01
-
Apr 28, 2026
14.34
14.34
14.34
14.34
14.34
-
Apr 27, 2026
14.83
14.83
14.83
14.83
14.83
-
Apr 24, 2026
14.77
14.77
14.77
14.77
14.77
-
Apr 23, 2026
14.92
14.92
14.92
14.92
14.92
-
Apr 22, 2026
14.51
14.51
14.51
14.51
14.51
-
Apr 21, 2026
14.02
14.02
14.02
14.02
14.02
-
Apr 20, 2026
14.14
14.14
14.14
14.14
14.14
-
Apr 17, 2026
13.91
13.91
13.91
13.91
13.91
-
Apr 16, 2026
13.78
13.78
13.78
13.78
13.78
-
Apr 15, 2026
13.77
13.77
13.77
13.77
13.77
-
Apr 14, 2026
13.82
13.82
13.82
13.82
13.82
-
Apr 13, 2026
13.20
13.20
13.20
13.20
13.20
-
Apr 10, 2026
12.90
12.90
12.90
12.90
12.90
-
Apr 9, 2026
12.74
12.74
12.74
12.74
12.74
-
Apr 8, 2026
12.49
12.49
12.49
12.49
12.49
-
Apr 7, 2026
11.85
11.85
11.85
11.85
11.85
-
Apr 6, 2026
11.88
11.88
11.88
11.88
11.88
-
Apr 2, 2026
11.86
11.86
11.86
11.86
11.86
-
Apr 1, 2026
11.83
11.83
11.83
11.83
11.83
-
Mar 31, 2026
11.73
11.73
11.73
11.73
11.73
-
Mar 30, 2026
11.12
11.12
11.12
11.12
11.12
-
Mar 27, 2026
11.59
11.59
11.59
11.59
11.59
-
Mar 26, 2026
11.69
11.69
11.69
11.69
11.69
-
Mar 25, 2026
12.24
12.24
12.24
12.24
12.24
-
Mar 24, 2026
11.98
11.98
11.98
11.98
11.98
-
Mar 23, 2026
11.75
11.75
11.75
11.75
11.75
-
Mar 20, 2026
11.70
11.70
11.70
11.70
11.70
-
Mar 19, 2026
12.14
12.14
12.14
12.14
12.14
-
Mar 18, 2026
11.99
11.99
11.99
11.99
11.99
-
Mar 17, 2026
12.11
12.11
12.11
12.11
12.11
-
Mar 16, 2026
11.99
11.99
11.99
11.99
11.99
-
Mar 13, 2026
11.86
11.86
11.86
11.86
11.86
-
Mar 12, 2026
11.96
11.96
11.96
11.96
11.96
-
Mar 11, 2026
12.11
12.11
12.11
12.11
12.11
-
Mar 10, 2026
12.05
12.05
12.05
12.05
12.05
-
Mar 9, 2026
11.91
11.91
11.91
11.91
11.91
-
Mar 6, 2026
11.47
11.47
11.47
11.47
11.47
-
Mar 5, 2026
12.05
12.05
12.05
12.05
12.05
-
Mar 4, 2026
12.39
12.39
12.39
12.39
12.39
-
Mar 3, 2026
12.20
12.20
12.20
12.20
12.20
-
Mar 2, 2026
12.66
12.66
12.66
12.66
12.66
-
Feb 27, 2026
12.38
12.38
12.38
12.38
12.38
-
Feb 26, 2026
12.69
12.69
12.69
12.69
12.69
-
Feb 25, 2026
12.86
12.86
12.86
12.86
12.86
-
Feb 24, 2026
12.74
12.74
12.74
12.74
12.74
-
Feb 23, 2026
12.46
12.46
12.46
12.46
12.46
-
Feb 20, 2026
12.33
12.33
12.33
12.33
12.33
-
Feb 19, 2026
12.42
12.42
12.42
12.42
12.42
-
Feb 18, 2026
12.37
12.37
12.37
12.37
12.37
-
Feb 17, 2026
12.31
12.31
12.31
12.31
12.31
-
Feb 13, 2026
12.16
12.16
12.16
12.16
12.16
-
Feb 12, 2026
12.06
12.06
12.06
12.06
12.06
-
Feb 11, 2026
12.43
12.43
12.43
12.43
12.43
-
Feb 10, 2026
12.23
12.23
12.23
12.23
12.23
-
Feb 9, 2026
12.40
12.40
12.40
12.40
12.40
-
Feb 6, 2026
12.00
12.00
12.00
12.00
12.00
-
Feb 5, 2026
11.44
11.44
11.44
11.44
11.44
-
Feb 4, 2026
11.78
11.78
11.78
11.78
11.78
-
Feb 3, 2026
12.21
12.21
12.21
12.21
12.21
-
Feb 2, 2026
11.94
11.94
11.94
11.94
11.94
-
Jan 30, 2026
11.85
11.85
11.85
11.85
11.85
-
Jan 29, 2026
12.14
12.14
12.14
12.14
12.14
-
Jan 28, 2026
12.35
12.35
12.35
12.35
12.35
-
Jan 27, 2026
12.05
12.05
12.05
12.05
12.05
-
Jan 26, 2026
11.66
11.66
11.66
11.66
11.66
-
Jan 23, 2026
11.77
11.77
11.77
11.77
11.77
-
Jan 22, 2026
11.85
11.85
11.85
11.85
11.85
-
Jan 21, 2026
11.84
11.84
11.84
11.84
11.84
-
Jan 20, 2026
11.70
11.70
11.70
11.70
11.70
-
Jan 16, 2026
11.85
11.85
11.85
11.85
11.85
-
Jan 15, 2026
11.60
11.60
11.60
11.60
11.60
-
Jan 14, 2026
11.47
11.47
11.47
11.47
11.47
-
Jan 13, 2026
11.59
11.59
11.59
11.59
11.59
-
Jan 12, 2026
11.53
11.53
11.53
11.53
11.53
-
Jan 9, 2026
11.48
11.48
11.48
11.48
11.48
-
Jan 8, 2026
11.15
11.15
11.15
11.15
11.15
-
Jan 7, 2026
11.10
11.10
11.10
11.10
11.10
-
Jan 6, 2026
11.11
11.11
11.11
11.11
11.11
-
Jan 5, 2026
10.91
10.91
10.91
10.91
10.91
-
Jan 2, 2026
10.62
10.62
10.62
10.62
10.62
-
Dec 31, 2025
10.15
10.15
10.15
10.15
10.15
-
Dec 30, 2025
10.24
10.24
10.24
10.24
10.24
-
Dec 29, 2025
10.29
10.29
10.29
10.29
10.29
-
Dec 26, 2025
10.38
10.38
10.38
10.38
10.38
-
Dec 24, 2025
10.50
10.50
10.50
10.50
10.50
-
Dec 23, 2025
10.49
10.49
10.49
10.49
10.49
-
Dec 22, 2025
10.53
10.53
10.53
10.53
10.53
-
Dec 19, 2025
10.41
10.41
10.41
10.41
10.41
-
Dec 18, 2025
10.16
10.16
10.16
10.16
10.16
-
Dec 17, 2025
10.01
10.01
10.01
10.01
10.01
-
Dec 16, 2025
10.42
10.42
10.42
10.42
10.42
-
Dec 15, 2025
10.45
10.45
10.45
10.45
10.45
-
Dec 12, 2025
1.505
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
10.58
10.58
10.58
10.58
10.58
-
Dec 11, 2025
12.78
12.78
12.78
12.78
11.27
-
Dec 10, 2025
12.58
12.58
12.58
12.58
11.10
-
Dec 9, 2025
12.57
12.57
12.57
12.57
11.09
-
Dec 8, 2025
12.63
12.63
12.63
12.63
11.14
-
Dec 5, 2025
12.72
12.72
12.72
12.72
11.22
-
Dec 4, 2025
12.80
12.80
12.80
12.80
11.29
-
Dec 3, 2025
12.30
12.30
12.30
12.30
10.85
-
Dec 2, 2025
12.16
12.16
12.16
12.16
10.73
-
Dec 1, 2025
11.94
11.94
11.94
11.94
10.53
-
Nov 28, 2025
12.29
12.29
12.29
12.29
10.84
-
Nov 26, 2025
12.06
12.06
12.06
12.06
10.64
-
Nov 25, 2025
11.81
11.81
11.81
11.81
10.42
-
Nov 24, 2025
11.80
11.80
11.80
11.80
10.41
-
Nov 21, 2025
11.55
11.55
11.55
11.55
10.19
-
Nov 20, 2025
11.52
11.52
11.52
11.52
10.16
-
Nov 19, 2025
12.12
12.12
12.12
12.12
10.69
-
Nov 18, 2025
11.94
11.94
11.94
11.94
10.53
-
Nov 17, 2025
12.02
12.02
12.02
12.02
10.60
-
Nov 14, 2025
12.21
12.21
12.21
12.21
10.77
-
Nov 13, 2025
12.17
12.17
12.17
12.17
10.74
-
Nov 12, 2025
12.97
12.97
12.97
12.97
11.44
-
Nov 11, 2025
12.88
12.88
12.88
12.88
11.36
-
Nov 10, 2025
13.16
13.16
13.16
13.16
11.61
-
Nov 7, 2025
13.01
13.01
13.01
13.01
11.48
-
Nov 6, 2025
12.97
12.97
12.97
12.97
11.44
-
Nov 5, 2025
13.52
13.52
13.52
13.52
11.93
-
Nov 4, 2025
12.98
12.98
12.98
12.98
11.45
-
Nov 3, 2025
13.60
13.60
13.60
13.60
12.00
-
