First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
69.63
+0.75 (1.09%)
Feb 24, 2026, 9:50 AM EST - Market open
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 69.74 | 69.74 | 68.32 | 68.88 | 68.88 | -2.64% | 7,127 |
| Feb 20, 2026 | 69.86 | 71.16 | 69.86 | 70.75 | 70.75 | 0.67% | 6,095 |
| Feb 19, 2026 | 70.69 | 70.69 | 69.94 | 70.28 | 70.28 | -1.49% | 80,500 |
| Feb 18, 2026 | 70.38 | 71.64 | 70.38 | 71.34 | 71.34 | 1.23% | 9,384 |
| Feb 17, 2026 | 70.15 | 70.50 | 69.65 | 70.47 | 70.47 | 0.36% | 16,082 |
| Feb 13, 2026 | 69.96 | 70.50 | 69.72 | 70.22 | 70.22 | 0.72% | 4,116 |
| Feb 12, 2026 | 71.38 | 71.78 | 69.34 | 69.72 | 69.72 | -1.77% | 6,314 |
| Feb 11, 2026 | 71.20 | 71.60 | 70.93 | 70.97 | 70.97 | -0.82% | 6,731 |
| Feb 10, 2026 | 71.34 | 72.00 | 71.34 | 71.56 | 71.56 | 0.65% | 16,031 |
| Feb 9, 2026 | 71.38 | 71.38 | 71.03 | 71.10 | 71.10 | -0.71% | 22,851 |
| Feb 6, 2026 | 70.14 | 71.61 | 70.14 | 71.61 | 71.61 | 2.39% | 83,018 |
| Feb 5, 2026 | 70.64 | 70.94 | 69.79 | 69.94 | 69.94 | -1.28% | 46,194 |
| Feb 4, 2026 | 70.12 | 71.22 | 70.08 | 70.85 | 70.85 | 1.71% | 9,027 |
| Feb 3, 2026 | 69.72 | 70.73 | 69.23 | 69.66 | 69.66 | -0.14% | 11,892 |
| Feb 2, 2026 | 68.75 | 69.86 | 68.75 | 69.76 | 69.76 | 1.35% | 6,176 |
| Jan 30, 2026 | 68.82 | 68.95 | 68.36 | 68.83 | 68.83 | -0.62% | 5,991 |
| Jan 29, 2026 | 69.11 | 69.37 | 68.68 | 69.26 | 69.26 | 0.52% | 15,419 |
| Jan 28, 2026 | 69.70 | 69.73 | 68.78 | 68.90 | 68.90 | -1.07% | 14,240 |
| Jan 27, 2026 | 70.01 | 70.01 | 69.53 | 69.65 | 69.64 | -0.42% | 5,926 |
| Jan 26, 2026 | 70.32 | 70.35 | 69.91 | 69.94 | 69.94 | -0.59% | 34,556 |
| Jan 23, 2026 | 70.78 | 70.78 | 70.09 | 70.36 | 70.36 | -0.89% | 72,001 |
| Jan 22, 2026 | 71.45 | 71.91 | 70.71 | 70.99 | 70.99 | -0.10% | 29,750 |
| Jan 21, 2026 | 70.23 | 71.08 | 70.23 | 71.06 | 71.06 | 1.82% | 9,669 |
| Jan 20, 2026 | 70.35 | 70.80 | 69.66 | 69.79 | 69.79 | -2.31% | 11,306 |
| Jan 16, 2026 | 71.86 | 71.86 | 71.32 | 71.44 | 71.44 | -1.05% | 5,584 |
| Jan 15, 2026 | 71.70 | 72.32 | 71.61 | 72.20 | 72.20 | 0.94% | 12,150 |
| Jan 14, 2026 | 72.06 | 72.32 | 71.37 | 71.53 | 71.53 | -0.97% | 10,481 |
| Jan 13, 2026 | 72.06 | 72.23 | 71.75 | 72.23 | 72.23 | 0.42% | 11,267 |
| Jan 12, 2026 | 71.27 | 72.14 | 71.19 | 71.93 | 71.93 | -0.36% | 20,168 |
| Jan 9, 2026 | 71.96 | 72.35 | 71.96 | 72.19 | 72.19 | 0.82% | 10,701 |
| Jan 8, 2026 | 69.92 | 71.99 | 69.92 | 71.60 | 71.60 | 2.05% | 12,985 |
| Jan 7, 2026 | 70.35 | 70.50 | 70.16 | 70.16 | 70.16 | -0.92% | 41,412 |
| Jan 6, 2026 | 69.62 | 70.93 | 69.61 | 70.81 | 70.81 | 1.59% | 12,274 |
| Jan 5, 2026 | 69.02 | 70.21 | 69.02 | 69.70 | 69.70 | 0.99% | 17,782 |
| Jan 2, 2026 | 68.50 | 69.23 | 68.47 | 69.02 | 69.02 | 0.95% | 168,393 |
| Dec 31, 2025 | 69.05 | 69.05 | 68.37 | 68.37 | 68.37 | -0.88% | 5,731 |
| Dec 30, 2025 | 69.18 | 69.18 | 68.98 | 68.98 | 68.98 | -0.30% | 9,348 |
| Dec 29, 2025 | 69.42 | 69.42 | 69.15 | 69.19 | 69.19 | -0.63% | 2,568 |
| Dec 26, 2025 | 69.53 | 69.68 | 69.42 | 69.63 | 69.63 | 0.17% | 5,165 |
| Dec 24, 2025 | 69.26 | 69.68 | 69.18 | 69.51 | 69.51 | 0.36% | 2,361 |
| Dec 23, 2025 | 69.26 | 69.32 | 69.12 | 69.26 | 69.26 | -0.66% | 11,253 |
| Dec 22, 2025 | 69.84 | 69.93 | 69.64 | 69.72 | 69.72 | 0.14% | 6,357 |
| Dec 19, 2025 | 69.32 | 69.65 | 69.32 | 69.62 | 69.62 | 0.52% | 5,342 |
| Dec 18, 2025 | 69.68 | 70.12 | 69.24 | 69.26 | 69.26 | 0.26% | 8,764 |
| Dec 17, 2025 | 69.30 | 69.87 | 69.08 | 69.08 | 69.08 | -0.59% | 9,416 |
| Dec 16, 2025 | 69.66 | 69.84 | 69.15 | 69.49 | 69.49 | -0.13% | 9,221 |
| Dec 15, 2025 | 69.98 | 69.98 | 69.42 | 69.58 | 69.58 | 0.01% | 40,486 |
| Dec 12, 2025 | 70.52 | 70.54 | 69.49 | 69.57 | 69.57 | -0.78% | 14,241 |
| Dec 11, 2025 | 69.12 | 70.15 | 69.12 | 70.12 | 69.99 | 1.29% | 19,311 |
| Dec 10, 2025 | 67.87 | 69.37 | 67.87 | 69.23 | 69.10 | 2.03% | 9,913 |