First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
67.95
-0.17 (-0.25%)
Dec 3, 2024, 3:59 PM EST - Market closed
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 67.98 | 68.03 | 67.63 | 67.95 | 67.95 | -0.25% | 64,084 |
| Dec 2, 2024 | 67.65 | 68.23 | 67.62 | 68.12 | 68.12 | 0.77% | 24,961 |
| Nov 29, 2024 | 67.68 | 67.83 | 67.60 | 67.60 | 67.60 | 0.30% | 4,731 |
| Nov 27, 2024 | 67.62 | 67.87 | 67.28 | 67.40 | 67.40 | -0.06% | 13,878 |
| Nov 26, 2024 | 67.83 | 67.83 | 67.32 | 67.44 | 67.44 | -1.26% | 15,222 |
| Nov 25, 2024 | 67.66 | 68.68 | 67.66 | 68.30 | 68.30 | 2.43% | 15,613 |
| Nov 22, 2024 | 65.74 | 66.74 | 65.74 | 66.68 | 66.68 | 1.94% | 15,943 |
| Nov 21, 2024 | 64.73 | 65.48 | 64.40 | 65.41 | 65.41 | 1.51% | 17,240 |
| Nov 20, 2024 | 64.56 | 64.56 | 63.97 | 64.44 | 64.44 | -0.28% | 17,888 |
| Nov 19, 2024 | 64.05 | 64.71 | 63.79 | 64.62 | 64.62 | -0.06% | 36,243 |
| Nov 18, 2024 | 64.62 | 64.89 | 64.49 | 64.66 | 64.66 | -0.06% | 16,420 |
| Nov 15, 2024 | 65.36 | 65.36 | 64.67 | 64.70 | 64.70 | -1.27% | 29,224 |
| Nov 14, 2024 | 65.64 | 66.18 | 65.47 | 65.53 | 65.53 | 0.14% | 33,647 |
| Nov 13, 2024 | 65.71 | 65.93 | 65.31 | 65.44 | 65.44 | 0.43% | 22,288 |
| Nov 12, 2024 | 65.35 | 65.56 | 64.84 | 65.16 | 65.16 | -0.73% | 28,179 |
| Nov 11, 2024 | 65.49 | 65.85 | 65.49 | 65.64 | 65.64 | 0.84% | 58,538 |
| Nov 8, 2024 | 64.94 | 65.10 | 64.88 | 65.09 | 65.09 | 0.01% | 17,822 |
| Nov 7, 2024 | 64.64 | 65.43 | 64.64 | 65.08 | 65.08 | 1.06% | 32,604 |
| Nov 6, 2024 | 64.41 | 64.43 | 63.69 | 64.40 | 64.40 | 1.80% | 18,651 |
| Nov 5, 2024 | 62.47 | 63.26 | 62.47 | 63.26 | 63.26 | 1.28% | 52,784 |
| Nov 4, 2024 | 62.33 | 63.02 | 62.33 | 62.46 | 62.46 | 0.29% | 15,876 |
| Nov 1, 2024 | 62.62 | 62.79 | 62.28 | 62.28 | 62.28 | -0.03% | 17,366 |
| Oct 31, 2024 | 63.01 | 63.05 | 62.28 | 62.30 | 62.30 | -1.14% | 23,518 |
| Oct 30, 2024 | 62.89 | 63.49 | 62.89 | 63.02 | 63.02 | -0.02% | 18,039 |
| Oct 29, 2024 | 62.53 | 63.18 | 62.51 | 63.03 | 63.03 | -0.46% | 12,640 |
| Oct 28, 2024 | 63.02 | 63.52 | 63.02 | 63.32 | 63.32 | 1.19% | 15,096 |
| Oct 25, 2024 | 63.20 | 63.29 | 62.52 | 62.58 | 62.58 | -0.05% | 38,296 |
| Oct 24, 2024 | 62.88 | 62.88 | 62.52 | 62.61 | 62.61 | 0.06% | 12,792 |
| Oct 23, 2024 | 62.82 | 63.08 | 62.25 | 62.57 | 62.57 | -0.76% | 16,857 |
| Oct 22, 2024 | 63.33 | 63.33 | 62.90 | 63.05 | 63.05 | -0.94% | 23,086 |
| Oct 21, 2024 | 64.22 | 64.36 | 63.57 | 63.65 | 63.65 | -1.29% | 11,971 |
| Oct 18, 2024 | 64.50 | 64.55 | 64.28 | 64.48 | 64.48 | 0.66% | 23,163 |
| Oct 17, 2024 | 64.29 | 64.29 | 63.86 | 64.06 | 64.06 | -0.25% | 15,102 |
| Oct 16, 2024 | 63.73 | 64.31 | 63.73 | 64.22 | 64.22 | 1.15% | 32,767 |
| Oct 15, 2024 | 63.38 | 64.15 | 63.38 | 63.49 | 63.49 | 0.33% | 27,488 |
| Oct 14, 2024 | 63.11 | 63.31 | 62.91 | 63.28 | 63.28 | 0.25% | 14,460 |
| Oct 11, 2024 | 62.67 | 63.13 | 62.67 | 63.12 | 63.12 | 1.22% | 28,175 |
| Oct 10, 2024 | 62.25 | 62.51 | 62.11 | 62.36 | 62.36 | -0.38% | 20,632 |
| Oct 9, 2024 | 62.36 | 62.85 | 62.36 | 62.60 | 62.60 | 0.50% | 17,630 |
| Oct 8, 2024 | 62.04 | 62.59 | 61.94 | 62.29 | 62.29 | 0.39% | 23,588 |
| Oct 7, 2024 | 62.49 | 62.49 | 61.76 | 62.05 | 62.05 | -1.12% | 19,963 |
| Oct 4, 2024 | 62.82 | 63.03 | 62.39 | 62.75 | 62.75 | 1.00% | 21,487 |
| Oct 3, 2024 | 62.11 | 62.14 | 61.66 | 62.13 | 62.13 | -0.59% | 22,958 |
| Oct 2, 2024 | 62.61 | 62.75 | 62.36 | 62.50 | 62.50 | -0.62% | 58,816 |
| Oct 1, 2024 | 63.28 | 63.28 | 62.40 | 62.89 | 62.89 | -0.63% | 33,378 |
| Sep 30, 2024 | 63.54 | 63.61 | 62.95 | 63.29 | 63.29 | -0.67% | 25,959 |
| Sep 27, 2024 | 63.97 | 64.15 | 63.50 | 63.72 | 63.72 | 0.31% | 14,191 |
| Sep 26, 2024 | 63.36 | 63.60 | 63.13 | 63.52 | 63.52 | 1.13% | 86,107 |
| Sep 25, 2024 | 63.18 | 63.23 | 62.80 | 62.81 | 62.63 | -0.87% | 15,183 |
| Sep 24, 2024 | 63.27 | 63.38 | 63.11 | 63.36 | 63.18 | 0.39% | 19,162 |
| Sep 23, 2024 | 62.76 | 63.11 | 62.52 | 63.11 | 62.93 | 0.65% | 22,808 |
| Sep 20, 2024 | 62.70 | 62.82 | 62.44 | 62.70 | 62.52 | -0.48% | 22,240 |
| Sep 19, 2024 | 63.28 | 63.38 | 62.82 | 63.00 | 62.82 | 1.27% | 30,376 |
| Sep 18, 2024 | 62.26 | 63.28 | 62.07 | 62.21 | 62.03 | -0.03% | 16,697 |
| Sep 17, 2024 | 62.07 | 62.71 | 61.92 | 62.23 | 62.05 | 0.71% | 22,823 |
| Sep 16, 2024 | 61.64 | 62.00 | 61.52 | 61.79 | 61.61 | 0.42% | 25,298 |
| Sep 13, 2024 | 60.90 | 61.77 | 60.90 | 61.53 | 61.35 | 1.70% | 215,288 |
| Sep 12, 2024 | 60.07 | 60.58 | 59.73 | 60.50 | 60.33 | 1.26% | 43,175 |
| Sep 11, 2024 | 59.24 | 59.78 | 58.47 | 59.75 | 59.58 | 0.57% | 39,074 |
| Sep 10, 2024 | 60.01 | 60.02 | 58.81 | 59.41 | 59.24 | -0.87% | 25,828 |
| Sep 9, 2024 | 59.82 | 60.44 | 59.82 | 59.93 | 59.76 | 0.60% | 15,930 |
| Sep 6, 2024 | 60.60 | 60.88 | 59.54 | 59.57 | 59.40 | -1.52% | 18,245 |
| Sep 5, 2024 | 60.92 | 60.97 | 60.36 | 60.49 | 60.32 | -0.46% | 14,566 |
| Sep 4, 2024 | 60.51 | 61.06 | 60.51 | 60.77 | 60.59 | 0.07% | 17,759 |
| Sep 3, 2024 | 61.34 | 61.34 | 60.51 | 60.73 | 60.55 | -1.48% | 27,121 |
| Aug 30, 2024 | 61.50 | 61.64 | 61.02 | 61.64 | 61.46 | 0.52% | 41,143 |
| Aug 29, 2024 | 61.19 | 61.87 | 61.18 | 61.32 | 61.14 | -0.15% | 10,096 |
| Aug 28, 2024 | 61.79 | 61.85 | 61.13 | 61.41 | 61.23 | -0.92% | 35,127 |
| Aug 27, 2024 | 61.71 | 62.12 | 61.58 | 61.98 | 61.80 | -0.21% | 21,732 |
| Aug 26, 2024 | 62.61 | 62.68 | 62.04 | 62.11 | 61.93 | -0.37% | 111,237 |
| Aug 23, 2024 | 61.36 | 62.40 | 61.36 | 62.34 | 62.16 | 2.45% | 217,561 |
| Aug 22, 2024 | 61.27 | 61.29 | 60.73 | 60.85 | 60.67 | -0.81% | 85,582 |
| Aug 21, 2024 | 60.96 | 61.35 | 60.91 | 61.35 | 61.17 | 1.64% | 23,114 |
| Aug 20, 2024 | 60.65 | 60.78 | 60.24 | 60.36 | 60.19 | -0.45% | 16,795 |
| Aug 19, 2024 | 60.23 | 60.65 | 60.23 | 60.63 | 60.46 | 0.97% | 14,305 |
| Aug 16, 2024 | 59.89 | 60.20 | 59.87 | 60.05 | 59.88 | 0.42% | 19,732 |
| Aug 15, 2024 | 59.59 | 60.02 | 59.57 | 59.80 | 59.63 | 2.45% | 133,639 |
| Aug 14, 2024 | 58.94 | 58.94 | 58.34 | 58.37 | 58.20 | -0.58% | 46,904 |
| Aug 13, 2024 | 57.80 | 58.80 | 57.80 | 58.71 | 58.54 | 1.61% | 52,560 |
| Aug 12, 2024 | 57.96 | 58.29 | 57.71 | 57.78 | 57.61 | -0.88% | 20,705 |
| Aug 9, 2024 | 58.18 | 58.58 | 57.86 | 58.30 | 58.13 | 0.08% | 29,782 |
| Aug 8, 2024 | 57.31 | 58.26 | 57.10 | 58.25 | 58.08 | 2.59% | 44,196 |
| Aug 7, 2024 | 58.29 | 58.49 | 56.78 | 56.78 | 56.62 | -1.22% | 50,284 |
| Aug 6, 2024 | 56.87 | 58.23 | 56.60 | 57.48 | 57.31 | 1.64% | 303,775 |
| Aug 5, 2024 | 54.96 | 57.12 | 54.89 | 56.55 | 56.39 | -2.31% | 72,533 |
| Aug 2, 2024 | 58.14 | 58.14 | 57.35 | 57.89 | 57.72 | -2.69% | 43,581 |
| Aug 1, 2024 | 60.96 | 61.13 | 59.07 | 59.49 | 59.32 | -1.98% | 35,733 |
| Jul 31, 2024 | 60.80 | 61.72 | 60.51 | 60.69 | 60.52 | 0.66% | 35,198 |
| Jul 30, 2024 | 60.20 | 60.41 | 59.85 | 60.29 | 60.12 | 0.58% | 19,854 |
| Jul 29, 2024 | 59.82 | 60.02 | 59.55 | 59.94 | 59.77 | 0.47% | 19,047 |
| Jul 26, 2024 | 59.41 | 59.86 | 59.35 | 59.66 | 59.49 | 1.62% | 27,290 |
| Jul 25, 2024 | 58.73 | 59.49 | 58.44 | 58.71 | 58.54 | -0.15% | 22,235 |
| Jul 24, 2024 | 59.75 | 59.91 | 58.78 | 58.80 | 58.63 | -2.24% | 26,254 |
| Jul 23, 2024 | 59.99 | 60.36 | 59.94 | 60.15 | 59.98 | -0.10% | 21,909 |
| Jul 22, 2024 | 59.96 | 60.21 | 59.24 | 60.21 | 60.04 | 0.84% | 20,482 |
| Jul 19, 2024 | 59.92 | 59.99 | 59.64 | 59.71 | 59.54 | -0.57% | 12,193 |
| Jul 18, 2024 | 60.91 | 61.67 | 59.92 | 60.05 | 59.88 | -1.33% | 22,794 |
| Jul 17, 2024 | 61.27 | 61.70 | 60.86 | 60.86 | 60.68 | -1.79% | 12,765 |
| Jul 16, 2024 | 60.79 | 62.03 | 60.79 | 61.97 | 61.79 | 2.55% | 40,790 |
| Jul 15, 2024 | 60.50 | 61.05 | 60.41 | 60.43 | 60.26 | -0.67% | 309,886 |