First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
64.74
-0.82 (-1.25%)
Nov 4, 2025, 11:09 AM EST - Market open
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 69.35 | 69.44 | 69.03 | 69.12 | 69.04 | -0.01% | 38,374 |
| Sep 12, 2025 | 69.87 | 69.87 | 69.05 | 69.13 | 69.05 | -1.52% | 6,761 |
| Sep 11, 2025 | 69.70 | 70.20 | 69.70 | 70.20 | 70.12 | 1.58% | 10,111 |
| Sep 10, 2025 | 69.64 | 69.64 | 68.89 | 69.11 | 69.03 | -0.87% | 5,013 |
| Sep 9, 2025 | 69.80 | 69.80 | 69.54 | 69.72 | 69.64 | -0.81% | 5,589 |
| Sep 8, 2025 | 70.26 | 70.32 | 70.01 | 70.29 | 70.21 | 0.39% | 14,565 |
| Sep 5, 2025 | 70.39 | 70.68 | 69.75 | 70.02 | 69.94 | -0.04% | 7,189 |
| Sep 4, 2025 | 69.17 | 70.05 | 69.17 | 70.05 | 69.97 | 1.48% | 38,922 |
| Sep 3, 2025 | 68.87 | 69.53 | 68.87 | 69.03 | 68.95 | 0.52% | 12,832 |
| Sep 2, 2025 | 67.69 | 68.69 | 67.69 | 68.67 | 68.59 | -0.09% | 21,098 |
| Aug 29, 2025 | 68.98 | 69.09 | 68.43 | 68.73 | 68.65 | -0.41% | 63,407 |
| Aug 28, 2025 | 69.21 | 69.21 | 68.59 | 69.01 | 68.93 | -0.12% | 22,242 |
| Aug 27, 2025 | 68.65 | 69.13 | 68.65 | 69.09 | 69.01 | 0.57% | 39,852 |
| Aug 26, 2025 | 68.53 | 68.83 | 68.48 | 68.70 | 68.62 | 0.34% | 99,732 |
| Aug 25, 2025 | 68.42 | 68.68 | 68.42 | 68.47 | 68.39 | -0.35% | 19,787 |