First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
70.22
-0.62 (-0.88%)
Aug 17, 2026, 10:07 AM EDT - Market open
FXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 70.57 | 70.57 | 70.13 | 70.22 | - | -0.88% | 23,846 |
| Aug 14, 2026 | 71.22 | 71.23 | 70.84 | 70.84 | 70.84 | -0.24% | 3,457 |
| Aug 13, 2026 | 70.78 | 71.10 | 70.62 | 71.01 | 71.01 | 0.67% | 12,057 |
| Aug 12, 2026 | 70.95 | 70.95 | 70.19 | 70.54 | 70.54 | -0.63% | 10,477 |
| Aug 11, 2026 | 70.74 | 71.27 | 70.74 | 70.99 | 70.98 | -0.16% | 6,616 |
| Aug 10, 2026 | 71.35 | 71.35 | 71.01 | 71.10 | 71.10 | -0.92% | 82,742 |
| Aug 7, 2026 | 71.04 | 71.80 | 71.04 | 71.76 | 71.76 | 1.24% | 6,563 |
| Aug 6, 2026 | 71.63 | 71.63 | 70.88 | 70.88 | 70.88 | -1.24% | 6,488 |
| Aug 5, 2026 | 72.06 | 72.15 | 71.59 | 71.77 | 71.76 | -0.02% | 8,985 |
| Aug 4, 2026 | 70.83 | 71.78 | 70.83 | 71.78 | 71.78 | 1.26% | 32,800 |
| Aug 3, 2026 | 71.24 | 71.36 | 70.59 | 70.89 | 70.89 | 1.31% | 9,431 |
| Jul 31, 2026 | 70.67 | 70.67 | 69.91 | 69.97 | 69.97 | -1.15% | 7,805 |
| Jul 30, 2026 | 71.18 | 71.18 | 70.03 | 70.79 | 70.79 | -1.21% | 7,793 |
| Jul 29, 2026 | 71.13 | 72.50 | 71.13 | 71.66 | 71.66 | -0.11% | 4,904 |
| Jul 28, 2026 | 70.30 | 71.74 | 70.30 | 71.74 | 71.73 | 2.57% | 27,557 |
| Jul 27, 2026 | 69.63 | 69.93 | 69.58 | 69.93 | 69.93 | 2.33% | 15,618 |
| Jul 24, 2026 | 67.81 | 68.89 | 67.71 | 68.34 | 68.34 | 1.53% | 36,005 |
| Jul 23, 2026 | 67.81 | 67.85 | 67.19 | 67.32 | 67.31 | -1.96% | 4,298 |
| Jul 22, 2026 | 68.75 | 68.97 | 68.52 | 68.66 | 68.66 | -0.03% | 9,445 |
| Jul 21, 2026 | 68.89 | 68.92 | 68.61 | 68.68 | 68.68 | -0.36% | 57,651 |
| Jul 20, 2026 | 69.67 | 69.67 | 68.79 | 68.93 | 68.93 | -0.61% | 4,184 |
| Jul 17, 2026 | 69.80 | 69.95 | 69.17 | 69.35 | 69.35 | -1.19% | 4,235 |
| Jul 16, 2026 | 69.16 | 70.41 | 69.16 | 70.18 | 70.18 | 1.47% | 7,903 |
| Jul 15, 2026 | 68.61 | 69.84 | 68.61 | 69.16 | 69.16 | 1.18% | 5,910 |
| Jul 14, 2026 | 68.70 | 68.70 | 68.08 | 68.36 | 68.36 | -0.34% | 6,076 |
| Jul 13, 2026 | 68.84 | 69.38 | 68.59 | 68.59 | 68.59 | -0.36% | 3,889 |
| Jul 10, 2026 | 69.08 | 69.09 | 68.51 | 68.84 | 68.84 | 0.64% | 6,972 |
| Jul 9, 2026 | 67.54 | 68.60 | 67.37 | 68.40 | 68.40 | 1.29% | 4,068 |
| Jul 8, 2026 | 68.06 | 68.06 | 66.92 | 67.53 | 67.53 | -1.99% | 13,772 |
| Jul 7, 2026 | 69.33 | 69.68 | 68.71 | 68.90 | 68.90 | -0.35% | 13,191 |
| Jul 6, 2026 | 69.75 | 69.75 | 68.77 | 69.14 | 69.14 | -0.74% | 4,753 |
| Jul 2, 2026 | 69.45 | 69.92 | 68.98 | 69.66 | 69.66 | 0.94% | 11,977 |
| Jul 1, 2026 | 69.46 | 69.82 | 69.00 | 69.01 | 69.01 | -0.23% | 27,547 |
| Jun 30, 2026 | 69.39 | 69.39 | 68.96 | 69.17 | 69.17 | -0.49% | 4,543 |
| Jun 29, 2026 | 70.27 | 70.27 | 69.38 | 69.51 | 69.51 | -1.06% | 6,720 |
| Jun 26, 2026 | 69.30 | 70.26 | 69.30 | 70.25 | 70.25 | 1.19% | 4,303 |
| Jun 25, 2026 | 69.96 | 70.58 | 69.28 | 69.43 | 69.43 | -0.50% | 5,995 |
| Jun 24, 2026 | 68.73 | 70.41 | 68.73 | 69.87 | 69.77 | 2.32% | 3,291 |
| Jun 23, 2026 | 67.71 | 68.55 | 67.70 | 68.29 | 68.19 | -0.09% | 4,945 |
| Jun 22, 2026 | 68.87 | 69.07 | 68.33 | 68.35 | 68.25 | -0.99% | 4,642 |
| Jun 18, 2026 | 68.50 | 69.40 | 68.50 | 69.03 | 68.93 | 1.75% | 9,236 |
| Jun 17, 2026 | 69.55 | 69.74 | 67.84 | 67.84 | 67.75 | -2.33% | 6,590 |
| Jun 16, 2026 | 69.78 | 69.96 | 69.46 | 69.46 | 69.36 | -0.20% | 4,286 |
| Jun 15, 2026 | 70.36 | 70.71 | 69.60 | 69.60 | 69.50 | -0.03% | 4,389 |
| Jun 12, 2026 | 69.73 | 69.86 | 69.39 | 69.62 | 69.52 | 0.36% | 11,379 |
| Jun 11, 2026 | 67.43 | 69.37 | 67.43 | 69.37 | 69.27 | 3.09% | 1,950 |
| Jun 10, 2026 | 67.70 | 68.25 | 67.29 | 67.29 | 67.20 | -1.20% | 10,718 |
| Jun 9, 2026 | 67.22 | 68.40 | 67.22 | 68.11 | 68.01 | 2.07% | 3,701 |
| Jun 8, 2026 | 66.55 | 67.20 | 66.55 | 66.73 | 66.64 | 0.20% | 11,271 |
| Jun 5, 2026 | 66.58 | 66.81 | 66.28 | 66.60 | 66.50 | -0.53% | 8,682 |