First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
63.44
-0.22 (-0.35%)
Jul 11, 2025, 2:28 PM - Market open

FXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 63.53 63.53 63.06 63.15 - -0.81% 6,328
Jul 10, 2025 63.41 64.06 63.23 63.66 63.66 0.21% 88,653
Jul 9, 2025 63.58 63.58 63.02 63.53 63.53 -0.39% 13,817
Jul 8, 2025 63.74 64.10 63.66 63.78 63.78 -0.25% 11,439
Jul 7, 2025 64.40 64.40 63.72 63.94 63.94 -0.71% 19,066
Jul 3, 2025 64.53 64.53 64.23 64.40 64.40 -0.16% 9,017
Jul 2, 2025 64.20 64.54 63.97 64.50 64.50 0.48% 13,974
Jul 1, 2025 63.36 64.54 63.27 64.19 64.19 1.44% 57,540
Jun 30, 2025 63.00 63.29 62.89 63.28 63.28 0.49% 15,916
Jun 27, 2025 63.09 63.13 62.71 62.97 62.97 0.05% 16,734
Jun 26, 2025 62.91 63.25 62.88 62.94 62.94 -0.40% 15,629
Jun 25, 2025 64.20 64.20 63.19 63.19 62.68 -1.88% 13,137
Jun 24, 2025 64.50 64.50 64.32 64.40 63.88 -0.10% 12,188
Jun 23, 2025 63.97 64.47 63.97 64.47 63.94 0.78% 9,657
Jun 20, 2025 64.22 64.25 63.92 63.97 63.45 0.33% 9,814
Jun 18, 2025 63.89 64.20 63.76 63.76 63.24 -0.13% 18,377
Jun 17, 2025 64.15 64.43 63.80 63.84 63.32 -0.53% 21,451
Jun 16, 2025 64.02 64.53 64.01 64.18 63.66 0.79% 13,159
Jun 13, 2025 63.60 64.35 63.57 63.68 63.16 -0.12% 20,750
Jun 12, 2025 63.01 63.76 62.87 63.76 63.24 1.09% 7,411
Jun 11, 2025 63.41 63.41 62.92 63.07 62.56 -0.37% 12,071
Jun 10, 2025 63.35 63.63 63.15 63.30 62.79 0.87% 17,590
Jun 9, 2025 62.81 62.91 62.36 62.76 62.25 -0.03% 20,839
Jun 6, 2025 62.92 63.01 62.60 62.78 62.27 0.52% 11,665
Jun 5, 2025 62.50 62.72 62.41 62.46 61.95 -0.98% 12,571
Jun 4, 2025 63.53 63.53 63.07 63.08 62.56 -0.58% 92,087
Jun 3, 2025 63.54 63.64 63.16 63.45 62.93 -0.28% 10,617
Jun 2, 2025 63.74 63.74 63.30 63.62 63.10 -0.45% 115,636
May 30, 2025 63.79 64.11 63.75 63.91 63.39 0.28% 7,462
May 29, 2025 63.56 63.80 63.17 63.73 63.21 0.48% 13,683
May 28, 2025 63.87 63.94 63.43 63.43 62.91 -0.81% 7,859
May 27, 2025 63.44 63.94 63.30 63.94 63.42 1.15% 16,170
May 23, 2025 62.90 63.32 62.62 63.21 62.70 0.25% 47,997
May 22, 2025 63.50 63.50 62.82 63.05 62.54 -0.93% 28,719
May 21, 2025 64.70 64.79 63.64 63.64 63.12 -2.14% 11,671
May 20, 2025 65.21 65.31 64.97 65.03 64.50 0.32% 8,452
May 19, 2025 64.96 64.96 64.59 64.82 64.29 -0.43% 7,220
May 16, 2025 64.25 65.10 64.25 65.10 64.57 1.35% 11,632
May 15, 2025 63.47 64.23 63.01 64.23 63.71 1.38% 9,788
May 14, 2025 63.81 63.81 63.33 63.36 62.84 -0.85% 8,308
May 13, 2025 64.30 64.37 63.79 63.90 63.38 -0.59% 96,343
May 12, 2025 64.39 64.72 63.73 64.28 63.76 0.41% 7,941
May 9, 2025 64.11 64.33 64.02 64.02 63.50 -0.47% 19,263
May 8, 2025 64.41 64.89 64.12 64.32 63.80 -0.16% 497,575
May 7, 2025 64.61 64.71 64.10 64.42 63.90 -0.14% 9,713
May 6, 2025 64.49 64.60 64.24 64.51 63.98 0.11% 16,025
May 5, 2025 64.45 64.69 64.41 64.44 63.92 -0.23% 8,921
May 2, 2025 64.99 64.99 64.48 64.59 64.06 0.16% 6,034
May 1, 2025 65.29 65.29 64.49 64.49 63.96 -1.47% 7,469
Apr 30, 2025 65.06 65.54 64.62 65.46 64.92 0.45% 7,532