First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
69.13
-1.07 (-1.52%)
At close: Sep 12, 2025, 4:00 PM EDT
69.13
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 69.87 | 69.87 | 69.05 | 69.13 | 69.13 | -1.52% | 6,761 |
| Sep 11, 2025 | 69.70 | 70.20 | 69.70 | 70.20 | 70.20 | 1.58% | 10,111 |
| Sep 10, 2025 | 69.64 | 69.64 | 68.89 | 69.11 | 69.11 | -0.87% | 5,013 |
| Sep 9, 2025 | 69.80 | 69.80 | 69.54 | 69.72 | 69.72 | -0.81% | 5,589 |
| Sep 8, 2025 | 70.26 | 70.32 | 70.01 | 70.29 | 70.29 | 0.39% | 14,565 |
| Sep 5, 2025 | 70.39 | 70.68 | 69.75 | 70.02 | 70.02 | -0.04% | 7,189 |
| Sep 4, 2025 | 69.17 | 70.05 | 69.17 | 70.05 | 70.05 | 1.48% | 38,922 |
| Sep 3, 2025 | 68.87 | 69.53 | 68.87 | 69.03 | 69.03 | 0.52% | 12,832 |
| Sep 2, 2025 | 67.69 | 68.69 | 67.69 | 68.67 | 68.67 | -0.09% | 21,098 |
| Aug 29, 2025 | 68.98 | 69.09 | 68.43 | 68.73 | 68.73 | -0.41% | 63,407 |
| Aug 28, 2025 | 69.21 | 69.21 | 68.59 | 69.01 | 69.01 | -0.12% | 22,242 |
| Aug 27, 2025 | 68.65 | 69.13 | 68.65 | 69.09 | 69.09 | 0.57% | 39,852 |
| Aug 26, 2025 | 68.53 | 68.83 | 68.48 | 68.70 | 68.70 | 0.34% | 99,732 |
| Aug 25, 2025 | 68.42 | 68.68 | 68.42 | 68.47 | 68.47 | -0.35% | 19,787 |
| Aug 22, 2025 | 66.81 | 68.82 | 66.81 | 68.71 | 68.71 | 3.23% | 17,365 |
| Aug 21, 2025 | 66.38 | 66.60 | 66.10 | 66.56 | 66.56 | -0.49% | 16,988 |
| Aug 20, 2025 | 67.10 | 67.13 | 66.68 | 66.89 | 66.89 | -0.89% | 11,350 |
| Aug 19, 2025 | 67.55 | 68.06 | 67.32 | 67.49 | 67.49 | - | 17,045 |
| Aug 18, 2025 | 66.97 | 67.57 | 66.97 | 67.49 | 67.49 | 0.66% | 18,175 |
| Aug 15, 2025 | 67.02 | 67.14 | 66.85 | 67.05 | 67.05 | 0.21% | 87,136 |
| Aug 14, 2025 | 66.67 | 66.99 | 66.49 | 66.91 | 66.91 | -1.06% | 46,196 |
| Aug 13, 2025 | 66.19 | 67.63 | 66.07 | 67.63 | 67.63 | 2.52% | 7,598 |
| Aug 12, 2025 | 64.85 | 65.97 | 64.85 | 65.97 | 65.97 | 2.68% | 28,241 |
| Aug 11, 2025 | 64.62 | 64.62 | 64.14 | 64.25 | 64.25 | 0.08% | 15,760 |
| Aug 8, 2025 | 64.66 | 64.70 | 64.15 | 64.20 | 64.20 | -0.45% | 10,726 |
| Aug 7, 2025 | 65.45 | 65.45 | 64.17 | 64.49 | 64.49 | -0.71% | 16,160 |
| Aug 6, 2025 | 64.72 | 65.01 | 64.47 | 64.95 | 64.95 | 0.45% | 15,390 |
| Aug 5, 2025 | 64.79 | 64.88 | 64.24 | 64.66 | 64.66 | -0.09% | 26,530 |
| Aug 4, 2025 | 64.22 | 64.72 | 64.22 | 64.72 | 64.72 | 1.57% | 84,732 |
| Aug 1, 2025 | 63.83 | 63.90 | 63.34 | 63.72 | 63.72 | -1.36% | 14,232 |
| Jul 31, 2025 | 65.39 | 65.39 | 64.51 | 64.60 | 64.60 | -0.51% | 24,148 |
| Jul 30, 2025 | 65.48 | 65.59 | 64.62 | 64.93 | 64.93 | -0.66% | 16,893 |
| Jul 29, 2025 | 65.66 | 65.83 | 65.20 | 65.36 | 65.36 | -1.37% | 19,514 |
| Jul 28, 2025 | 66.48 | 66.48 | 66.06 | 66.27 | 66.27 | -0.06% | 16,625 |
| Jul 25, 2025 | 66.04 | 66.33 | 65.64 | 66.31 | 66.31 | 1.02% | 23,269 |
| Jul 24, 2025 | 66.50 | 66.55 | 65.59 | 65.64 | 65.64 | -1.82% | 21,152 |
| Jul 23, 2025 | 66.57 | 66.98 | 66.54 | 66.86 | 66.86 | 0.94% | 27,849 |
| Jul 22, 2025 | 65.61 | 66.39 | 65.55 | 66.24 | 66.24 | 1.63% | 42,423 |
| Jul 21, 2025 | 65.39 | 65.58 | 65.15 | 65.18 | 65.18 | 0.02% | 66,898 |
| Jul 18, 2025 | 65.44 | 65.44 | 64.88 | 65.17 | 65.17 | -0.14% | 47,951 |
| Jul 17, 2025 | 65.27 | 65.33 | 64.74 | 65.26 | 65.26 | 0.80% | 59,080 |
| Jul 16, 2025 | 64.88 | 64.88 | 64.29 | 64.74 | 64.74 | 0.36% | 58,760 |
| Jul 15, 2025 | 65.80 | 65.80 | 64.46 | 64.51 | 64.51 | -1.81% | 115,617 |
| Jul 14, 2025 | 65.31 | 65.71 | 65.21 | 65.70 | 65.70 | 0.40% | 47,967 |
| Jul 11, 2025 | 65.75 | 65.75 | 65.40 | 65.44 | 65.44 | -1.33% | 35,002 |
| Jul 10, 2025 | 65.75 | 66.60 | 65.75 | 66.32 | 66.32 | 1.34% | 51,174 |
| Jul 9, 2025 | 65.41 | 65.49 | 65.06 | 65.44 | 65.44 | 0.51% | 282,041 |
| Jul 8, 2025 | 65.21 | 65.29 | 64.83 | 65.11 | 65.11 | - | 91,975 |
| Jul 7, 2025 | 65.17 | 65.51 | 64.77 | 65.11 | 65.11 | -0.70% | 23,120 |
| Jul 3, 2025 | 65.53 | 65.68 | 65.48 | 65.57 | 65.57 | 0.34% | 20,208 |