First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
72.23
+1.94 (2.76%)
Nov 9, 2026, 4:00 PM EST - Market closed
FXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 71.49 | 72.65 | 71.49 | 72.23 | 72.23 | 2.76% | 8,732 |
| Nov 6, 2026 | 70.18 | 70.66 | 69.94 | 70.29 | 70.29 | -1.06% | 11,341 |
| Nov 5, 2026 | 73.54 | 73.78 | 70.68 | 71.04 | 71.04 | -2.78% | 9,668 |
| Nov 4, 2026 | 71.58 | 73.27 | 71.58 | 73.08 | 73.08 | 5.53% | 9,300 |
| Nov 3, 2026 | 69.46 | 69.59 | 69.20 | 69.25 | 69.25 | -1.40% | 9,303 |
| Nov 2, 2026 | 69.64 | 70.58 | 69.64 | 70.24 | 70.24 | 2.59% | 8,009 |
| Oct 30, 2026 | 68.36 | 68.46 | 68.12 | 68.46 | 68.46 | -0.25% | 26,046 |
| Oct 29, 2026 | 67.22 | 68.64 | 67.22 | 68.64 | 68.64 | 3.24% | 4,940 |
| Oct 28, 2026 | 66.59 | 66.69 | 66.22 | 66.48 | 66.48 | -0.45% | 21,288 |
| Oct 27, 2026 | 66.19 | 66.78 | 66.19 | 66.78 | 66.78 | 0.10% | 2,679 |
| Oct 26, 2026 | 67.05 | 67.26 | 66.35 | 66.71 | 66.71 | -0.28% | 25,651 |
| Oct 23, 2026 | 67.55 | 67.55 | 66.46 | 66.90 | 66.90 | -2.06% | 2,927 |
| Oct 22, 2026 | 66.18 | 68.31 | 66.18 | 68.31 | 68.31 | 2.66% | 7,835 |
| Oct 21, 2026 | 67.10 | 67.10 | 66.54 | 66.54 | 66.54 | -0.96% | 3,737 |
| Oct 20, 2026 | 67.42 | 67.42 | 66.90 | 67.19 | 67.19 | 1.34% | 1,907 |
| Oct 19, 2026 | 66.57 | 66.57 | 66.23 | 66.30 | 66.30 | -0.45% | 3,291 |
| 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 |