First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
62.30
-0.72 (-1.14%)
At close: Oct 31, 2024, 4:00 PM
61.20
-1.10 (-1.77%)
After-hours: Oct 31, 2024, 5:59 PM EDT
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 63.01 | 63.05 | 62.28 | 62.30 | 62.30 | -1.14% | 23,501 |
| Oct 30, 2024 | 62.89 | 63.49 | 62.89 | 63.02 | 63.02 | -0.02% | 18,039 |
| Oct 29, 2024 | 62.53 | 63.18 | 62.51 | 63.03 | 63.03 | -0.46% | 12,640 |
| Oct 28, 2024 | 63.02 | 63.52 | 63.02 | 63.32 | 63.32 | 1.18% | 15,100 |
| Oct 25, 2024 | 63.20 | 63.29 | 62.52 | 62.58 | 62.58 | -0.05% | 38,300 |
| Oct 24, 2024 | 62.88 | 62.88 | 62.52 | 62.61 | 62.61 | 0.06% | 12,800 |
| Oct 23, 2024 | 62.82 | 63.08 | 62.25 | 62.57 | 62.57 | -0.76% | 16,900 |
| Oct 22, 2024 | 63.33 | 63.33 | 62.90 | 63.05 | 63.05 | -0.94% | 23,100 |
| Oct 21, 2024 | 64.22 | 64.36 | 63.57 | 63.65 | 63.65 | -1.29% | 12,000 |
| Oct 18, 2024 | 64.50 | 64.54 | 64.28 | 64.48 | 64.48 | 0.66% | 23,200 |
| Oct 17, 2024 | 64.29 | 64.29 | 63.86 | 64.06 | 64.06 | -0.25% | 15,102 |
| Oct 16, 2024 | 63.73 | 64.31 | 63.73 | 64.22 | 64.22 | 1.15% | 32,800 |
| Oct 15, 2024 | 63.38 | 64.15 | 63.38 | 63.49 | 63.49 | 0.33% | 27,488 |
| Oct 14, 2024 | 63.11 | 63.31 | 62.91 | 63.28 | 63.28 | 0.25% | 14,500 |
| Oct 11, 2024 | 62.67 | 63.12 | 62.67 | 63.12 | 63.12 | 1.22% | 28,200 |
| Oct 10, 2024 | 62.25 | 62.51 | 62.11 | 62.36 | 62.36 | -0.38% | 20,632 |
| Oct 9, 2024 | 62.36 | 62.85 | 62.36 | 62.60 | 62.60 | 0.50% | 17,630 |
| Oct 8, 2024 | 62.04 | 62.59 | 61.94 | 62.29 | 62.29 | 0.39% | 23,600 |
| Oct 7, 2024 | 62.49 | 62.49 | 61.76 | 62.05 | 62.05 | -1.12% | 19,963 |
| Oct 4, 2024 | 62.82 | 63.03 | 62.39 | 62.75 | 62.75 | 1.00% | 21,500 |
| Oct 3, 2024 | 62.11 | 62.14 | 61.66 | 62.13 | 62.13 | -0.59% | 23,000 |
| Oct 2, 2024 | 62.61 | 62.75 | 62.36 | 62.50 | 62.50 | -0.62% | 58,816 |
| Oct 1, 2024 | 63.28 | 63.28 | 62.40 | 62.89 | 62.89 | -0.63% | 33,400 |
| Sep 30, 2024 | 63.54 | 63.61 | 62.95 | 63.29 | 63.29 | -0.67% | 26,000 |
| Sep 27, 2024 | 63.97 | 64.15 | 63.50 | 63.72 | 63.72 | 0.31% | 14,200 |
| Sep 26, 2024 | 63.36 | 63.60 | 63.13 | 63.52 | 63.52 | 1.13% | 86,107 |
| Sep 25, 2024 | 63.18 | 63.23 | 62.80 | 62.81 | 62.63 | -0.87% | 15,200 |
| Sep 24, 2024 | 63.27 | 63.38 | 63.11 | 63.36 | 63.17 | 0.40% | 19,200 |
| Sep 23, 2024 | 62.76 | 63.11 | 62.52 | 63.11 | 62.93 | 0.65% | 22,808 |
| Sep 20, 2024 | 62.70 | 62.82 | 62.44 | 62.70 | 62.52 | -0.48% | 22,240 |
| Sep 19, 2024 | 63.28 | 63.38 | 62.81 | 63.00 | 62.82 | 1.27% | 30,400 |
| Sep 18, 2024 | 62.26 | 63.28 | 62.07 | 62.21 | 62.03 | -0.03% | 16,700 |
| Sep 17, 2024 | 62.07 | 62.71 | 61.92 | 62.23 | 62.05 | 0.71% | 22,823 |
| Sep 16, 2024 | 61.64 | 62.00 | 61.51 | 61.79 | 61.61 | 0.42% | 25,300 |
| Sep 13, 2024 | 60.90 | 61.77 | 60.90 | 61.53 | 61.35 | 1.70% | 215,300 |
| Sep 12, 2024 | 60.07 | 60.58 | 59.73 | 60.50 | 60.32 | 1.26% | 43,200 |
| Sep 11, 2024 | 59.24 | 59.78 | 58.47 | 59.75 | 59.57 | 0.57% | 39,100 |
| Sep 10, 2024 | 60.01 | 60.02 | 58.81 | 59.41 | 59.24 | -0.87% | 25,828 |
| Sep 9, 2024 | 59.82 | 60.44 | 59.82 | 59.93 | 59.75 | 0.60% | 15,930 |
| Sep 6, 2024 | 60.60 | 60.88 | 59.54 | 59.57 | 59.40 | -1.52% | 18,245 |
| Sep 5, 2024 | 60.92 | 60.97 | 60.36 | 60.49 | 60.31 | -0.46% | 14,600 |
| Sep 4, 2024 | 60.51 | 61.06 | 60.51 | 60.77 | 60.59 | 0.07% | 17,800 |
| Sep 3, 2024 | 61.34 | 61.34 | 60.51 | 60.73 | 60.55 | -1.48% | 27,121 |
| Aug 30, 2024 | 61.50 | 61.64 | 61.02 | 61.64 | 61.46 | 0.52% | 41,143 |
| Aug 29, 2024 | 61.19 | 61.87 | 61.18 | 61.32 | 61.14 | -0.15% | 10,100 |
| Aug 28, 2024 | 61.79 | 61.85 | 61.13 | 61.41 | 61.23 | -0.92% | 35,127 |
| Aug 27, 2024 | 61.71 | 62.12 | 61.58 | 61.98 | 61.80 | -0.21% | 21,732 |
| Aug 26, 2024 | 62.61 | 62.68 | 62.04 | 62.11 | 61.93 | -0.37% | 111,237 |
| Aug 23, 2024 | 61.36 | 62.40 | 61.36 | 62.34 | 62.16 | 2.45% | 217,600 |
| Aug 22, 2024 | 61.27 | 61.29 | 60.73 | 60.85 | 60.67 | -0.81% | 85,600 |
| Aug 21, 2024 | 60.96 | 61.35 | 60.91 | 61.35 | 61.17 | 1.64% | 23,114 |
| Aug 20, 2024 | 60.65 | 60.78 | 60.24 | 60.36 | 60.18 | -0.45% | 16,800 |
| Aug 19, 2024 | 60.23 | 60.65 | 60.23 | 60.63 | 60.45 | 0.97% | 14,305 |
| Aug 16, 2024 | 59.89 | 60.20 | 59.87 | 60.05 | 59.87 | 0.42% | 19,732 |
| Aug 15, 2024 | 59.59 | 60.02 | 59.57 | 59.80 | 59.62 | 2.45% | 133,639 |
| Aug 14, 2024 | 58.94 | 58.94 | 58.34 | 58.37 | 58.20 | -0.58% | 46,904 |
| Aug 13, 2024 | 57.80 | 58.80 | 57.80 | 58.71 | 58.54 | 1.61% | 52,600 |
| Aug 12, 2024 | 57.96 | 58.29 | 57.71 | 57.78 | 57.61 | -0.89% | 20,705 |
| Aug 9, 2024 | 58.18 | 58.58 | 57.86 | 58.30 | 58.12 | 0.09% | 29,800 |
| Aug 8, 2024 | 57.31 | 58.26 | 57.10 | 58.25 | 58.08 | 2.59% | 44,200 |
| Aug 7, 2024 | 58.29 | 58.49 | 56.78 | 56.78 | 56.61 | -1.22% | 50,300 |
| Aug 6, 2024 | 56.87 | 58.23 | 56.60 | 57.48 | 57.31 | 1.64% | 303,800 |
| Aug 5, 2024 | 54.96 | 57.12 | 54.89 | 56.55 | 56.38 | -2.31% | 72,533 |
| Aug 2, 2024 | 58.14 | 58.14 | 57.35 | 57.89 | 57.72 | -2.69% | 43,600 |
| Aug 1, 2024 | 60.96 | 61.13 | 59.07 | 59.49 | 59.32 | -1.98% | 35,733 |
| Jul 31, 2024 | 60.80 | 61.72 | 60.51 | 60.69 | 60.51 | 0.66% | 35,200 |
| Jul 30, 2024 | 60.20 | 60.41 | 59.85 | 60.29 | 60.11 | 0.58% | 19,900 |
| Jul 29, 2024 | 59.82 | 60.02 | 59.55 | 59.94 | 59.76 | 0.47% | 19,047 |
| Jul 26, 2024 | 59.41 | 59.86 | 59.35 | 59.66 | 59.49 | 1.62% | 27,300 |
| Jul 25, 2024 | 58.73 | 59.49 | 58.44 | 58.71 | 58.54 | -0.15% | 22,235 |
| Jul 24, 2024 | 59.75 | 59.91 | 58.78 | 58.80 | 58.63 | -2.24% | 26,300 |
| Jul 23, 2024 | 59.99 | 60.36 | 59.94 | 60.15 | 59.97 | -0.10% | 21,909 |
| Jul 22, 2024 | 59.96 | 60.21 | 59.24 | 60.21 | 60.03 | 0.84% | 20,500 |
| Jul 19, 2024 | 59.92 | 59.99 | 59.64 | 59.71 | 59.53 | -0.57% | 12,200 |
| Jul 18, 2024 | 60.91 | 61.67 | 59.92 | 60.05 | 59.87 | -1.33% | 22,800 |
| Jul 17, 2024 | 61.27 | 61.70 | 60.86 | 60.86 | 60.68 | -1.79% | 12,800 |
| Jul 16, 2024 | 60.79 | 62.03 | 60.79 | 61.97 | 61.79 | 2.55% | 40,800 |
| Jul 15, 2024 | 60.50 | 61.05 | 60.41 | 60.43 | 60.25 | -0.67% | 309,900 |
| Jul 12, 2024 | 60.60 | 61.18 | 60.60 | 60.84 | 60.66 | 0.96% | 27,000 |
| Jul 11, 2024 | 59.42 | 60.32 | 59.31 | 60.26 | 60.08 | 2.24% | 55,037 |
| Jul 10, 2024 | 58.97 | 59.02 | 58.61 | 58.94 | 58.77 | 0.22% | 62,400 |
| Jul 9, 2024 | 59.02 | 59.29 | 58.78 | 58.81 | 58.64 | -0.41% | 42,147 |
| Jul 8, 2024 | 59.16 | 59.32 | 58.95 | 59.05 | 58.88 | 0.32% | 85,100 |
| Jul 5, 2024 | 58.92 | 59.10 | 58.60 | 58.86 | 58.69 | -0.29% | 48,700 |
| Jul 3, 2024 | 58.96 | 59.38 | 58.94 | 59.03 | 58.86 | 0.20% | 82,148 |
| Jul 2, 2024 | 58.89 | 58.92 | 58.67 | 58.91 | 58.74 | - | 52,712 |
| Jul 1, 2024 | 60.18 | 60.18 | 58.81 | 58.91 | 58.74 | -1.67% | 229,448 |
| Jun 28, 2024 | 59.69 | 60.13 | 59.69 | 59.91 | 59.73 | 0.54% | 27,008 |
| Jun 27, 2024 | 59.66 | 59.66 | 59.40 | 59.59 | 59.42 | -0.50% | 16,916 |
| Jun 26, 2024 | 59.74 | 59.89 | 59.63 | 59.89 | 59.62 | -0.17% | 14,700 |
| Jun 25, 2024 | 60.45 | 60.45 | 59.94 | 59.99 | 59.72 | -1.17% | 12,900 |
| Jun 24, 2024 | 60.37 | 60.94 | 60.37 | 60.70 | 60.43 | 0.48% | 19,345 |
| Jun 21, 2024 | 60.07 | 60.43 | 60.05 | 60.41 | 60.14 | 0.47% | 15,500 |
| Jun 20, 2024 | 60.23 | 60.51 | 59.98 | 60.13 | 59.86 | -0.12% | 23,800 |
| Jun 18, 2024 | 60.27 | 60.33 | 60.15 | 60.20 | 59.93 | -0.25% | 23,300 |
| Jun 17, 2024 | 59.38 | 60.40 | 59.38 | 60.35 | 60.08 | 1.57% | 47,500 |
| Jun 14, 2024 | 59.82 | 59.82 | 59.14 | 59.42 | 59.15 | -1.67% | 14,400 |
| Jun 13, 2024 | 60.97 | 60.97 | 60.11 | 60.43 | 60.16 | -0.87% | 32,535 |
| Jun 12, 2024 | 61.01 | 61.60 | 60.79 | 60.96 | 60.68 | 1.62% | 44,100 |
| Jun 11, 2024 | 59.69 | 60.09 | 59.69 | 59.99 | 59.72 | -0.70% | 24,406 |