First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
64.79
-0.17 (-0.27%)
At close: Sep 28, 2026, 4:00 PM EDT
64.69
-0.10 (-0.16%)
After-hours: Sep 28, 2026, 4:10 PM EDT
FXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 64.48 | 65.01 | 64.25 | 64.69 | 64.69 | -0.43% | 8,844 |
| Sep 25, 2026 | 64.59 | 65.19 | 64.54 | 64.96 | 64.96 | 0.61% | 2,067 |
| Sep 24, 2026 | 64.66 | 64.66 | 64.05 | 64.57 | 64.57 | 0.08% | 5,967 |
| Sep 23, 2026 | 64.60 | 65.13 | 64.60 | 64.65 | 64.51 | -1.35% | 2,899 |
| Sep 22, 2026 | 66.06 | 66.10 | 65.31 | 65.54 | 65.40 | 0.56% | 4,330 |
| Sep 21, 2026 | 65.09 | 65.39 | 64.66 | 65.17 | 65.03 | 0.93% | 12,998 |
| Sep 18, 2026 | 64.93 | 64.93 | 64.57 | 64.57 | 64.43 | -1.06% | 4,780 |
| Sep 17, 2026 | 66.04 | 66.04 | 65.20 | 65.26 | 65.12 | -0.04% | 10,861 |
| Sep 16, 2026 | 65.69 | 66.14 | 65.04 | 65.28 | 65.15 | -0.57% | 7,442 |
| Sep 15, 2026 | 66.51 | 66.51 | 65.66 | 65.66 | 65.52 | -1.85% | 19,656 |
| Sep 14, 2026 | 66.32 | 67.07 | 66.32 | 66.89 | 66.75 | 1.00% | 2,482 |
| Sep 11, 2026 | 66.22 | 66.23 | 66.18 | 66.23 | 66.09 | 1.19% | 2,149 |
| Sep 10, 2026 | 65.32 | 65.62 | 65.22 | 65.45 | 65.31 | -0.52% | 3,466 |
| Sep 9, 2026 | 66.48 | 66.48 | 65.79 | 65.79 | 65.65 | -1.84% | 10,391 |
| Sep 8, 2026 | 68.08 | 68.08 | 67.03 | 67.03 | 66.89 | -2.10% | 7,990 |
| Sep 4, 2026 | 68.42 | 68.68 | 68.37 | 68.46 | 68.32 | -0.24% | 3,890 |
| Sep 3, 2026 | 68.68 | 69.17 | 68.22 | 68.63 | 68.49 | 0.45% | 12,025 |
| Sep 2, 2026 | 68.07 | 68.49 | 68.07 | 68.32 | 68.18 | 1.06% | 4,668 |
| Sep 1, 2026 | 68.03 | 68.54 | 67.57 | 67.60 | 67.46 | -1.26% | 9,452 |
| Aug 31, 2026 | 68.87 | 68.87 | 68.46 | 68.46 | 68.32 | -1.17% | 4,158 |
| Aug 28, 2026 | 69.31 | 69.34 | 69.10 | 69.28 | 69.13 | 0.61% | 4,293 |
| Aug 27, 2026 | 69.30 | 69.38 | 68.86 | 68.86 | 68.71 | -1.30% | 6,758 |
| Aug 26, 2026 | 69.93 | 70.08 | 69.74 | 69.76 | 69.62 | -0.44% | 4,381 |
| Aug 25, 2026 | 70.38 | 70.38 | 69.82 | 70.07 | 69.92 | -0.53% | 5,000 |
| Aug 24, 2026 | 70.22 | 70.50 | 70.20 | 70.44 | 70.29 | 0.56% | 2,434 |
| Aug 21, 2026 | 69.85 | 70.23 | 69.78 | 70.05 | 69.90 | 1.03% | 7,822 |
| Aug 20, 2026 | 69.42 | 69.68 | 69.28 | 69.34 | 69.19 | -1.16% | 7,138 |
| Aug 19, 2026 | 70.10 | 70.96 | 70.10 | 70.15 | 70.00 | 0.90% | 20,698 |
| Aug 18, 2026 | 69.92 | 70.29 | 69.52 | 69.52 | 69.38 | -0.36% | 8,954 |
| Aug 17, 2026 | 70.57 | 70.57 | 69.77 | 69.77 | 69.63 | -1.51% | 43,403 |
| Aug 14, 2026 | 71.22 | 71.23 | 70.84 | 70.84 | 70.70 | -0.24% | 3,458 |
| Aug 13, 2026 | 70.78 | 71.10 | 70.62 | 71.01 | 70.86 | 0.67% | 12,063 |
| Aug 12, 2026 | 70.95 | 70.95 | 70.19 | 70.54 | 70.39 | -0.63% | 10,478 |
| Aug 11, 2026 | 70.74 | 71.27 | 70.74 | 70.99 | 70.84 | -0.16% | 6,617 |
| Aug 10, 2026 | 71.35 | 71.35 | 71.01 | 71.10 | 70.95 | -0.92% | 82,742 |
| Aug 7, 2026 | 71.04 | 71.80 | 71.04 | 71.76 | 71.61 | 1.24% | 6,563 |
| Aug 6, 2026 | 71.63 | 71.63 | 70.88 | 70.88 | 70.73 | -1.24% | 6,489 |
| Aug 5, 2026 | 72.06 | 72.15 | 71.59 | 71.77 | 71.61 | -0.02% | 8,985 |
| Aug 4, 2026 | 70.83 | 71.78 | 70.83 | 71.78 | 71.63 | 1.26% | 32,800 |
| Aug 3, 2026 | 71.24 | 71.36 | 70.59 | 70.89 | 70.74 | 1.31% | 9,432 |
| Jul 31, 2026 | 70.67 | 70.67 | 69.91 | 69.97 | 69.82 | -1.15% | 7,806 |
| Jul 30, 2026 | 71.18 | 71.18 | 70.03 | 70.79 | 70.64 | -1.21% | 7,793 |
| Jul 29, 2026 | 71.13 | 72.50 | 71.13 | 71.66 | 71.51 | -0.11% | 4,905 |
| Jul 28, 2026 | 70.30 | 71.74 | 70.30 | 71.74 | 71.58 | 2.57% | 27,558 |
| Jul 27, 2026 | 69.63 | 69.93 | 69.58 | 69.93 | 69.79 | 2.33% | 15,618 |
| Jul 24, 2026 | 67.81 | 68.89 | 67.71 | 68.34 | 68.20 | 1.53% | 36,005 |
| Jul 23, 2026 | 67.81 | 67.85 | 67.19 | 67.32 | 67.17 | -1.96% | 4,298 |
| Jul 22, 2026 | 68.75 | 68.97 | 68.52 | 68.66 | 68.52 | -0.03% | 9,446 |
| Jul 21, 2026 | 68.89 | 68.92 | 68.61 | 68.68 | 68.54 | -0.36% | 57,652 |
| Jul 20, 2026 | 69.67 | 69.67 | 68.79 | 68.93 | 68.78 | -0.61% | 4,185 |