First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
68.28
-0.15 (-0.22%)
Oct 3, 2025, 4:00 PM EDT - Market closed
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 66.81 | 68.82 | 66.81 | 68.71 | 68.63 | 3.23% | 17,365 |
| Aug 21, 2025 | 66.38 | 66.60 | 66.10 | 66.56 | 66.48 | -0.49% | 16,988 |
| Aug 20, 2025 | 67.10 | 67.13 | 66.68 | 66.89 | 66.81 | -0.89% | 11,350 |
| Aug 19, 2025 | 67.55 | 68.06 | 67.32 | 67.49 | 67.41 | - | 17,045 |
| Aug 18, 2025 | 66.97 | 67.57 | 66.97 | 67.49 | 67.41 | 0.66% | 18,175 |
| Aug 15, 2025 | 67.02 | 67.14 | 66.85 | 67.05 | 66.97 | 0.21% | 87,136 |
| Aug 14, 2025 | 66.67 | 66.99 | 66.49 | 66.91 | 66.83 | -1.06% | 46,196 |
| Aug 13, 2025 | 66.19 | 67.63 | 66.07 | 67.63 | 67.55 | 2.52% | 7,598 |
| Aug 12, 2025 | 64.85 | 65.97 | 64.85 | 65.97 | 65.89 | 2.68% | 28,241 |
| Aug 11, 2025 | 64.62 | 64.62 | 64.14 | 64.25 | 64.17 | 0.08% | 15,760 |
| Aug 8, 2025 | 64.66 | 64.70 | 64.15 | 64.20 | 64.12 | -0.45% | 10,726 |
| Aug 7, 2025 | 65.45 | 65.45 | 64.17 | 64.49 | 64.42 | -0.71% | 16,160 |
| Aug 6, 2025 | 64.72 | 65.01 | 64.47 | 64.95 | 64.87 | 0.45% | 15,390 |
| Aug 5, 2025 | 64.79 | 64.88 | 64.24 | 64.66 | 64.58 | -0.09% | 26,530 |
| Aug 4, 2025 | 64.22 | 64.72 | 64.22 | 64.72 | 64.64 | 1.57% | 84,732 |
| Aug 1, 2025 | 63.83 | 63.90 | 63.34 | 63.72 | 63.65 | -1.36% | 14,232 |
| Jul 31, 2025 | 65.39 | 65.39 | 64.51 | 64.60 | 64.52 | -0.51% | 24,148 |
| Jul 30, 2025 | 65.48 | 65.59 | 64.62 | 64.93 | 64.85 | -0.66% | 16,893 |
| Jul 29, 2025 | 65.66 | 65.83 | 65.20 | 65.36 | 65.28 | -1.37% | 19,514 |
| Jul 28, 2025 | 66.48 | 66.48 | 66.06 | 66.27 | 66.19 | -0.06% | 16,625 |
| Jul 25, 2025 | 66.04 | 66.33 | 65.64 | 66.31 | 66.23 | 1.02% | 23,269 |