First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
54.06
-0.22 (-0.41%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 54.48 | 54.69 | 54.21 | 54.27 | - | -0.02% | 329,999 |
| 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 |
| Apr 2, 2025 | 57.60 | 59.82 | 57.60 | 59.56 | 59.56 | 2.13% | 212,900 |
| Apr 1, 2025 | 57.90 | 58.49 | 57.28 | 58.32 | 58.32 | 0.74% | 643,995 |
| Mar 31, 2025 | 56.75 | 58.16 | 56.33 | 57.89 | 57.89 | 0.91% | 1,373,662 |
| Mar 28, 2025 | 58.84 | 58.84 | 57.37 | 57.37 | 57.37 | -3.09% | 13,724,902 |
| Mar 27, 2025 | 59.34 | 59.78 | 58.69 | 59.20 | 59.20 | -1.02% | 1,575,104 |
| Mar 26, 2025 | 60.33 | 60.38 | 59.43 | 59.81 | 59.67 | -0.73% | 2,222,771 |
| Mar 25, 2025 | 60.39 | 60.55 | 60.04 | 60.25 | 60.11 | -0.10% | 36,477 |
| Mar 24, 2025 | 59.31 | 60.37 | 59.31 | 60.31 | 60.17 | 3.15% | 41,051 |
| Mar 21, 2025 | 57.82 | 58.70 | 57.50 | 58.47 | 58.33 | -0.12% | 21,022 |
| Mar 20, 2025 | 58.44 | 59.37 | 58.44 | 58.54 | 58.40 | -0.44% | 29,786 |
| Mar 19, 2025 | 57.73 | 59.06 | 57.73 | 58.80 | 58.66 | 1.87% | 100,940 |
| Mar 18, 2025 | 58.20 | 58.24 | 57.50 | 57.72 | 57.58 | -1.32% | 121,527 |
| Mar 17, 2025 | 57.50 | 58.72 | 57.50 | 58.49 | 58.35 | 1.85% | 100,745 |
| Mar 14, 2025 | 57.04 | 57.54 | 56.84 | 57.43 | 57.29 | 1.84% | 196,776 |
| Mar 13, 2025 | 57.71 | 57.71 | 55.97 | 56.39 | 56.26 | -2.62% | 261,856 |
| Mar 12, 2025 | 58.87 | 58.87 | 57.38 | 57.91 | 57.77 | -0.24% | 83,222 |
| Mar 11, 2025 | 59.17 | 59.17 | 57.57 | 58.05 | 57.91 | -2.09% | 128,342 |
| Mar 10, 2025 | 59.85 | 60.10 | 58.80 | 59.29 | 59.15 | -2.31% | 138,983 |
| Mar 7, 2025 | 60.37 | 60.84 | 58.91 | 60.69 | 60.55 | 0.35% | 24,298 |
| Mar 6, 2025 | 60.82 | 61.64 | 60.37 | 60.48 | 60.34 | -1.72% | 51,464 |
| Mar 5, 2025 | 60.99 | 61.61 | 60.43 | 61.54 | 61.39 | 1.23% | 32,307 |
| Mar 4, 2025 | 61.20 | 61.67 | 59.84 | 60.79 | 60.65 | -2.13% | 112,726 |
| Mar 3, 2025 | 63.82 | 64.12 | 61.81 | 62.11 | 61.96 | -2.13% | 24,486 |
| Feb 28, 2025 | 63.00 | 63.48 | 62.73 | 63.46 | 63.31 | 0.71% | 25,767 |
| Feb 27, 2025 | 64.20 | 64.20 | 62.96 | 63.01 | 62.86 | -1.98% | 29,093 |
| Feb 26, 2025 | 64.66 | 65.10 | 64.21 | 64.28 | 64.13 | 0.06% | 37,338 |
| Feb 25, 2025 | 64.51 | 64.51 | 63.65 | 64.24 | 64.09 | -0.36% | 30,376 |
| Feb 24, 2025 | 64.52 | 64.88 | 63.84 | 64.47 | 64.32 | 0.36% | 37,360 |
| Feb 21, 2025 | 66.51 | 66.51 | 64.13 | 64.24 | 64.09 | -2.96% | 30,087 |
| Feb 20, 2025 | 66.62 | 66.66 | 65.76 | 66.20 | 66.04 | -1.03% | 18,841 |
| Feb 19, 2025 | 66.82 | 66.98 | 66.64 | 66.89 | 66.73 | -0.54% | 18,841 |
| Feb 18, 2025 | 67.10 | 67.29 | 66.90 | 67.25 | 67.09 | 0.37% | 22,103 |
| Feb 14, 2025 | 67.11 | 67.11 | 66.70 | 67.00 | 66.84 | 0.36% | 102,371 |
| Feb 13, 2025 | 66.64 | 66.81 | 66.16 | 66.76 | 66.60 | 1.44% | 30,105 |
| Feb 12, 2025 | 65.12 | 65.81 | 65.12 | 65.81 | 65.65 | -0.07% | 28,525 |
| Feb 11, 2025 | 65.62 | 65.93 | 65.54 | 65.86 | 65.70 | -0.22% | 21,214 |
| Feb 10, 2025 | 66.46 | 66.46 | 65.87 | 66.00 | 65.84 | -0.15% | 80,981 |
| Feb 7, 2025 | 67.07 | 67.07 | 66.02 | 66.10 | 65.94 | -1.25% | 36,660 |
| Feb 6, 2025 | 67.15 | 67.37 | 66.66 | 66.94 | 66.78 | 0.03% | 24,372 |
| Feb 5, 2025 | 66.82 | 66.99 | 66.56 | 66.92 | 66.76 | 0.29% | 40,122 |
| Feb 4, 2025 | 66.26 | 66.73 | 66.16 | 66.72 | 66.56 | 1.35% | 91,339 |