First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
66.08
+0.48 (0.74%)
May 22, 2026, 4:00 PM EDT - Market closed
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 65.68 | 66.14 | 65.68 | 66.08 | 66.08 | 0.74% | 9,181 |
| May 21, 2026 | 64.14 | 65.70 | 63.69 | 65.60 | 65.60 | 1.44% | 12,057 |
| May 20, 2026 | 62.76 | 64.67 | 62.74 | 64.67 | 64.67 | 2.92% | 11,821 |
| May 19, 2026 | 62.69 | 63.14 | 62.69 | 62.83 | 62.83 | -1.01% | 8,750 |
| May 18, 2026 | 63.43 | 64.03 | 63.33 | 63.47 | 63.47 | 0.44% | 5,292 |
| May 15, 2026 | 63.89 | 63.89 | 63.20 | 63.20 | 63.19 | -1.69% | 4,427 |
| May 14, 2026 | 64.35 | 64.61 | 64.23 | 64.28 | 64.28 | 0.91% | 27,697 |
| May 13, 2026 | 64.21 | 64.21 | 63.58 | 63.70 | 63.70 | -1.17% | 10,174 |
| May 12, 2026 | 64.44 | 64.59 | 64.13 | 64.45 | 64.45 | -0.73% | 3,959 |
| May 11, 2026 | 65.64 | 65.72 | 64.91 | 64.93 | 64.93 | -2.33% | 4,695 |
| May 8, 2026 | 66.58 | 66.79 | 66.24 | 66.48 | 66.48 | 0.06% | 10,837 |
| May 7, 2026 | 66.94 | 67.35 | 66.10 | 66.44 | 66.44 | -0.96% | 4,357 |
| May 6, 2026 | 66.79 | 67.23 | 66.79 | 67.08 | 67.08 | 2.12% | 3,787 |
| May 5, 2026 | 65.09 | 65.77 | 65.09 | 65.69 | 65.69 | 0.83% | 15,327 |
| May 4, 2026 | 66.45 | 66.45 | 65.09 | 65.15 | 65.15 | -2.42% | 8,896 |
| May 1, 2026 | 67.22 | 67.26 | 66.68 | 66.77 | 66.77 | -0.46% | 3,301 |
| Apr 30, 2026 | 66.16 | 67.12 | 66.16 | 67.07 | 67.07 | 1.52% | 3,452 |
| Apr 29, 2026 | 66.70 | 66.70 | 66.00 | 66.07 | 66.07 | -1.00% | 9,877 |
| Apr 28, 2026 | 67.50 | 67.50 | 66.67 | 66.74 | 66.74 | -0.94% | 12,084 |
| Apr 27, 2026 | 67.72 | 67.72 | 67.37 | 67.37 | 67.37 | -0.59% | 12,798 |
| Apr 24, 2026 | 67.84 | 68.06 | 67.77 | 67.77 | 67.77 | -0.51% | 2,611 |
| Apr 23, 2026 | 69.01 | 69.01 | 67.50 | 68.12 | 68.12 | -1.70% | 10,983 |
| Apr 22, 2026 | 71.70 | 71.70 | 69.30 | 69.30 | 69.30 | -2.53% | 6,315 |
| Apr 21, 2026 | 71.62 | 72.37 | 70.90 | 71.10 | 71.10 | -0.29% | 14,110 |
| Apr 20, 2026 | 70.26 | 71.31 | 70.20 | 71.31 | 71.31 | 1.41% | 3,392 |
| Apr 17, 2026 | 69.44 | 70.91 | 69.44 | 70.32 | 70.32 | 3.26% | 10,626 |
| Apr 16, 2026 | 68.12 | 68.39 | 67.78 | 68.10 | 68.10 | 0.13% | 6,605 |
| Apr 15, 2026 | 67.90 | 68.08 | 67.57 | 68.01 | 68.01 | 0.01% | 7,116 |
| Apr 14, 2026 | 67.34 | 68.00 | 67.26 | 68.00 | 68.00 | 1.14% | 6,582 |
| Apr 13, 2026 | 66.31 | 67.24 | 66.12 | 67.24 | 67.24 | 0.92% | 3,513 |
| Apr 10, 2026 | 66.50 | 66.62 | 66.45 | 66.62 | 66.62 | -0.70% | 7,558 |
| Apr 9, 2026 | 65.91 | 67.13 | 65.87 | 67.09 | 67.09 | 0.98% | 4,114 |
| Apr 8, 2026 | 66.60 | 66.67 | 66.32 | 66.44 | 66.44 | 3.20% | 17,557 |
| Apr 7, 2026 | 64.17 | 64.69 | 63.99 | 64.38 | 64.38 | -0.97% | 11,489 |
| Apr 6, 2026 | 63.96 | 65.01 | 63.96 | 65.01 | 65.01 | 1.23% | 5,630 |
| Apr 2, 2026 | 63.34 | 64.77 | 62.89 | 64.22 | 64.22 | -0.37% | 11,419 |
| Apr 1, 2026 | 64.43 | 64.84 | 64.01 | 64.46 | 64.46 | 0.69% | 34,958 |
| Mar 31, 2026 | 63.02 | 64.42 | 62.84 | 64.02 | 64.02 | 3.17% | 23,818 |
| Mar 30, 2026 | 62.93 | 62.93 | 61.86 | 62.05 | 62.05 | -0.82% | 6,262 |
| Mar 27, 2026 | 63.34 | 63.34 | 62.36 | 62.56 | 62.56 | -2.04% | 17,277 |
| Mar 26, 2026 | 64.47 | 64.76 | 63.76 | 63.86 | 63.86 | -0.94% | 4,898 |
| Mar 25, 2026 | 64.57 | 64.59 | 64.03 | 64.58 | 64.47 | 0.50% | 40,441 |
| Mar 24, 2026 | 63.58 | 64.60 | 63.49 | 64.26 | 64.15 | 0.25% | 11,757 |
| Mar 23, 2026 | 63.99 | 64.79 | 63.96 | 64.10 | 63.99 | 2.43% | 16,112 |
| Mar 20, 2026 | 63.18 | 63.30 | 62.29 | 62.58 | 62.47 | -1.96% | 13,559 |
| Mar 19, 2026 | 63.11 | 63.83 | 63.07 | 63.83 | 63.72 | 0.28% | 5,334 |
| Mar 18, 2026 | 64.30 | 64.80 | 63.65 | 63.65 | 63.54 | -1.70% | 3,288 |
| Mar 17, 2026 | 64.61 | 65.29 | 64.61 | 64.75 | 64.64 | 1.01% | 18,082 |
| Mar 16, 2026 | 64.24 | 64.57 | 64.02 | 64.10 | 63.99 | 0.99% | 9,734 |
| Mar 13, 2026 | 64.39 | 64.39 | 63.44 | 63.47 | 63.36 | -0.39% | 7,692 |