First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
66.74
+2.21 (3.42%)
Nov 25, 2025, 12:43 PM EST - Market open
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 64.69 | 64.94 | 64.36 | 64.53 | 64.53 | -0.06% | 8,137 |
| Nov 21, 2025 | 63.71 | 64.94 | 63.50 | 64.57 | 64.57 | 3.35% | 33,211 |
| Nov 20, 2025 | 64.03 | 64.36 | 62.47 | 62.48 | 62.48 | -1.67% | 16,001 |
| Nov 19, 2025 | 63.79 | 63.79 | 63.31 | 63.54 | 63.54 | -0.34% | 3,144 |
| Nov 18, 2025 | 63.35 | 63.97 | 63.22 | 63.76 | 63.76 | 0.21% | 6,372 |
| Nov 17, 2025 | 64.99 | 64.99 | 63.39 | 63.62 | 63.62 | -2.41% | 79,380 |
| Nov 14, 2025 | 65.14 | 65.59 | 65.14 | 65.19 | 65.19 | -0.96% | 10,493 |
| Nov 13, 2025 | 66.61 | 66.98 | 65.82 | 65.82 | 65.82 | -1.64% | 7,752 |
| Nov 12, 2025 | 66.60 | 67.11 | 66.60 | 66.92 | 66.92 | 0.79% | 14,489 |
| Nov 11, 2025 | 66.27 | 66.56 | 66.22 | 66.40 | 66.39 | 0.32% | 7,094 |
| Nov 10, 2025 | 66.15 | 66.37 | 65.86 | 66.18 | 66.18 | 0.72% | 5,819 |
| Nov 7, 2025 | 64.38 | 65.71 | 64.38 | 65.71 | 65.71 | 2.03% | 6,233 |
| Nov 6, 2025 | 65.18 | 65.18 | 64.24 | 64.40 | 64.40 | -1.50% | 7,356 |
| Nov 5, 2025 | 64.61 | 65.78 | 64.55 | 65.38 | 65.38 | 1.26% | 12,092 |
| Nov 4, 2025 | 64.66 | 64.89 | 64.57 | 64.57 | 64.57 | -1.51% | 14,561 |
| Nov 3, 2025 | 65.77 | 65.77 | 64.92 | 65.56 | 65.56 | -0.43% | 117,705 |
| Oct 31, 2025 | 65.69 | 65.90 | 65.32 | 65.85 | 65.85 | 0.22% | 23,761 |
| Oct 30, 2025 | 65.80 | 66.71 | 65.70 | 65.70 | 65.70 | -1.02% | 5,317 |
| Oct 29, 2025 | 67.17 | 67.45 | 66.23 | 66.38 | 66.38 | -1.83% | 92,845 |
| Oct 28, 2025 | 67.76 | 67.93 | 67.54 | 67.61 | 67.61 | -0.57% | 8,823 |
| Oct 27, 2025 | 68.13 | 68.32 | 67.79 | 68.00 | 68.00 | 0.67% | 6,256 |
| Oct 24, 2025 | 68.09 | 68.14 | 67.55 | 67.55 | 67.55 | -0.09% | 8,843 |
| Oct 23, 2025 | 67.35 | 67.71 | 67.22 | 67.61 | 67.61 | 0.49% | 9,273 |
| Oct 22, 2025 | 67.79 | 67.82 | 67.07 | 67.28 | 67.28 | -0.83% | 26,569 |
| Oct 21, 2025 | 66.68 | 67.91 | 66.68 | 67.84 | 67.84 | 1.65% | 20,257 |
| Oct 20, 2025 | 66.76 | 66.84 | 66.66 | 66.74 | 66.74 | 0.68% | 5,526 |
| Oct 17, 2025 | 65.82 | 66.35 | 65.82 | 66.29 | 66.29 | 0.38% | 4,270 |
| Oct 16, 2025 | 66.92 | 66.92 | 65.80 | 66.04 | 66.04 | -1.07% | 4,312 |
| Oct 15, 2025 | 67.19 | 67.54 | 66.74 | 66.75 | 66.75 | 0.05% | 8,269 |
| Oct 14, 2025 | 64.83 | 66.95 | 64.83 | 66.72 | 66.72 | 1.90% | 5,046 |
| Oct 13, 2025 | 64.98 | 65.57 | 64.98 | 65.48 | 65.48 | 1.87% | 5,948 |
| Oct 10, 2025 | 66.12 | 66.12 | 64.28 | 64.28 | 64.28 | -2.38% | 3,469 |
| Oct 9, 2025 | 66.87 | 66.87 | 65.81 | 65.85 | 65.85 | -1.20% | 7,968 |
| Oct 8, 2025 | 66.60 | 66.88 | 66.55 | 66.65 | 66.65 | -0.03% | 17,231 |
| Oct 7, 2025 | 67.84 | 67.84 | 66.50 | 66.67 | 66.67 | -1.74% | 27,516 |
| Oct 6, 2025 | 68.53 | 68.53 | 67.71 | 67.85 | 67.85 | -0.63% | 23,425 |
| Oct 3, 2025 | 68.59 | 68.63 | 68.24 | 68.28 | 68.28 | -0.22% | 88,630 |
| Oct 2, 2025 | 68.17 | 68.43 | 67.88 | 68.43 | 68.43 | 0.43% | 8,187 |
| Oct 1, 2025 | 68.02 | 68.31 | 67.87 | 68.14 | 68.14 | -0.12% | 47,866 |
| Sep 30, 2025 | 68.78 | 68.78 | 67.75 | 68.22 | 68.22 | -0.97% | 66,052 |
| Sep 29, 2025 | 68.98 | 68.98 | 68.27 | 68.89 | 68.89 | 0.57% | 14,245 |
| Sep 26, 2025 | 67.82 | 68.50 | 67.82 | 68.50 | 68.50 | 1.27% | 6,722 |
| Sep 25, 2025 | 67.75 | 67.76 | 67.58 | 67.64 | 67.64 | -1.17% | 9,667 |
| Sep 24, 2025 | 68.66 | 68.89 | 68.33 | 68.44 | 68.36 | -0.22% | 6,592 |
| Sep 23, 2025 | 68.66 | 69.05 | 68.59 | 68.59 | 68.51 | 0.19% | 5,201 |
| Sep 22, 2025 | 68.76 | 68.76 | 68.40 | 68.46 | 68.38 | -0.71% | 9,962 |
| Sep 19, 2025 | 69.45 | 69.45 | 68.85 | 68.95 | 68.87 | -0.65% | 12,178 |
| Sep 18, 2025 | 69.37 | 69.57 | 69.08 | 69.40 | 69.32 | 0.52% | 82,289 |
| Sep 17, 2025 | 69.32 | 70.22 | 68.83 | 69.04 | 68.96 | 0.26% | 6,265 |
| Sep 16, 2025 | 69.10 | 69.10 | 68.45 | 68.86 | 68.78 | -0.38% | 11,487 |