First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
66.30
-0.30 (-0.45%)
At close: Oct 19, 2026, 4:00 PM EDT
66.30
0.00 (0.00%)
After-hours: Oct 19, 2026, 7:30 PM EDT
FXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 66.57 | 66.57 | 66.23 | 66.30 | 66.30 | -0.45% | 3,288 |
| Oct 16, 2026 | 67.62 | 67.62 | 66.37 | 66.60 | 66.60 | -1.13% | 3,394 |
| Oct 15, 2026 | 65.87 | 67.36 | 65.87 | 67.36 | 67.36 | 3.69% | 5,486 |
| Oct 14, 2026 | 64.83 | 64.98 | 64.40 | 64.96 | 64.96 | -0.54% | 3,619 |
| Oct 13, 2026 | 65.31 | 65.33 | 65.15 | 65.32 | 65.32 | 0.46% | 3,047 |
| Oct 12, 2026 | 65.06 | 65.23 | 65.01 | 65.02 | 65.02 | -0.26% | 6,950 |
| Oct 9, 2026 | 65.15 | 65.22 | 65.02 | 65.19 | 65.19 | 0.06% | 2,707 |
| Oct 8, 2026 | 64.42 | 65.15 | 64.18 | 65.15 | 65.15 | 1.06% | 10,618 |
| Oct 7, 2026 | 64.54 | 64.58 | 64.17 | 64.46 | 64.46 | -0.92% | 7,793 |
| Oct 6, 2026 | 64.96 | 65.30 | 64.89 | 65.06 | 65.06 | 0.62% | 10,225 |
| Oct 5, 2026 | 64.43 | 64.78 | 64.40 | 64.66 | 64.66 | 0.11% | 16,135 |
| Oct 2, 2026 | 65.02 | 65.02 | 64.26 | 64.59 | 64.59 | 0.15% | 6,819 |
| Oct 1, 2026 | 63.92 | 64.70 | 63.71 | 64.49 | 64.49 | 0.55% | 53,718 |
| Sep 30, 2026 | 64.94 | 64.94 | 64.13 | 64.13 | 64.13 | -0.69% | 5,161 |
| Sep 29, 2026 | 64.66 | 64.73 | 64.41 | 64.58 | 64.58 | -0.17% | 3,455 |
| 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 |