First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
60.72
-1.41 (-2.27%)
Jun 13, 2025, 4:00 PM - Market closed
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 61.19 | 61.63 | 60.46 | 60.72 | 60.72 | -2.27% | 21,861 |
| Jun 12, 2025 | 62.06 | 62.34 | 61.98 | 62.13 | 62.13 | -0.58% | 23,692 |
| Jun 11, 2025 | 63.23 | 63.23 | 62.32 | 62.49 | 62.49 | -0.70% | 16,497 |
| Jun 10, 2025 | 62.62 | 63.00 | 62.60 | 62.93 | 62.93 | 0.80% | 10,326 |
| Jun 9, 2025 | 62.53 | 62.66 | 62.30 | 62.43 | 62.43 | 0.08% | 11,095 |
| Jun 6, 2025 | 62.44 | 62.44 | 62.08 | 62.38 | 62.38 | 0.89% | 12,328 |
| Jun 5, 2025 | 61.90 | 62.24 | 61.59 | 61.83 | 61.83 | -0.18% | 14,002 |
| Jun 4, 2025 | 62.02 | 62.16 | 61.75 | 61.94 | 61.94 | 0.02% | 89,892 |
| Jun 3, 2025 | 61.28 | 62.05 | 61.26 | 61.93 | 61.93 | 1.13% | 22,996 |
| Jun 2, 2025 | 61.23 | 61.26 | 60.50 | 61.24 | 61.24 | -0.49% | 17,548 |
| May 30, 2025 | 61.18 | 61.65 | 61.12 | 61.54 | 61.54 | -0.02% | 28,114 |
| May 29, 2025 | 62.24 | 62.24 | 61.15 | 61.55 | 61.55 | -0.37% | 8,081 |
| May 28, 2025 | 62.21 | 62.23 | 61.73 | 61.78 | 61.78 | -0.90% | 14,503 |
| May 27, 2025 | 61.79 | 62.34 | 61.46 | 62.34 | 62.34 | 2.31% | 18,278 |
| May 23, 2025 | 60.59 | 61.08 | 60.58 | 60.93 | 60.93 | -0.75% | 69,397 |
| May 22, 2025 | 60.96 | 61.62 | 60.92 | 61.39 | 61.39 | 0.47% | 35,272 |
| May 21, 2025 | 61.90 | 62.17 | 60.96 | 61.10 | 61.10 | -2.60% | 60,085 |
| May 20, 2025 | 62.92 | 63.30 | 62.49 | 62.73 | 62.73 | -0.43% | 43,079 |
| May 19, 2025 | 62.22 | 63.11 | 62.22 | 63.00 | 63.00 | -0.30% | 24,131 |
| May 16, 2025 | 62.59 | 63.19 | 62.47 | 63.19 | 63.19 | 1.07% | 28,684 |
| May 15, 2025 | 62.20 | 62.52 | 61.86 | 62.52 | 62.52 | 0.26% | 51,411 |
| May 14, 2025 | 62.42 | 62.78 | 62.24 | 62.36 | 62.36 | -0.21% | 29,039 |
| May 13, 2025 | 62.04 | 62.68 | 62.04 | 62.49 | 62.49 | 1.05% | 32,838 |
| May 12, 2025 | 61.73 | 62.21 | 61.27 | 61.84 | 61.84 | 4.27% | 62,521 |
| May 9, 2025 | 59.63 | 59.69 | 59.17 | 59.31 | 59.31 | -0.30% | 32,183 |
| May 8, 2025 | 58.98 | 60.04 | 58.92 | 59.49 | 59.49 | 1.80% | 462,643 |
| May 7, 2025 | 58.06 | 58.84 | 58.06 | 58.44 | 58.44 | 0.95% | 34,584 |
| May 6, 2025 | 57.76 | 58.31 | 57.68 | 57.89 | 57.89 | -0.82% | 54,739 |
| May 5, 2025 | 58.00 | 58.86 | 58.00 | 58.37 | 58.37 | -0.02% | 28,504 |
| May 2, 2025 | 57.71 | 58.46 | 57.63 | 58.38 | 58.38 | 2.82% | 78,803 |
| May 1, 2025 | 56.94 | 57.37 | 56.67 | 56.78 | 56.78 | 0.28% | 109,936 |
| Apr 30, 2025 | 55.72 | 56.70 | 55.13 | 56.62 | 56.62 | -0.21% | 51,351 |
| Apr 29, 2025 | 56.21 | 56.82 | 56.04 | 56.74 | 56.74 | 0.39% | 71,657 |
| Apr 28, 2025 | 56.44 | 56.90 | 56.00 | 56.52 | 56.52 | 0.28% | 119,377 |
| Apr 25, 2025 | 56.21 | 56.43 | 55.90 | 56.36 | 56.36 | -0.09% | 77,177 |
| Apr 24, 2025 | 55.39 | 56.45 | 55.25 | 56.41 | 56.41 | 1.73% | 58,386 |
| Apr 23, 2025 | 56.54 | 57.32 | 55.29 | 55.45 | 55.45 | 1.13% | 128,221 |
| Apr 22, 2025 | 53.91 | 55.09 | 53.84 | 54.83 | 54.83 | 2.91% | 333,637 |
| Apr 21, 2025 | 53.65 | 53.76 | 52.68 | 53.28 | 53.28 | -1.57% | 119,752 |
| Apr 17, 2025 | 53.42 | 54.33 | 53.42 | 54.13 | 54.13 | 1.60% | 232,402 |
| Apr 16, 2025 | 53.81 | 54.15 | 52.73 | 53.28 | 53.28 | -1.44% | 193,645 |
| Apr 15, 2025 | 54.27 | 54.76 | 53.80 | 54.06 | 54.06 | -0.41% | 665,707 |
| Apr 14, 2025 | 54.83 | 54.83 | 53.39 | 54.28 | 54.28 | 0.74% | 137,663 |
| Apr 11, 2025 | 53.24 | 54.05 | 52.51 | 53.88 | 53.88 | 0.88% | 189,688 |
| Apr 10, 2025 | 54.48 | 54.48 | 52.05 | 53.41 | 53.41 | -4.54% | 175,094 |
| Apr 9, 2025 | 49.93 | 56.20 | 49.93 | 55.95 | 55.95 | 10.97% | 239,391 |
| Apr 8, 2025 | 53.76 | 53.92 | 49.83 | 50.42 | 50.42 | -3.11% | 231,959 |
| Apr 7, 2025 | 51.13 | 54.26 | 50.33 | 52.04 | 52.04 | -1.89% | 217,896 |
| Apr 4, 2025 | 52.57 | 54.25 | 51.65 | 53.04 | 53.04 | -2.75% | 529,372 |
| Apr 3, 2025 | 56.40 | 56.40 | 54.39 | 54.54 | 54.54 | -8.43% | 469,393 |