First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
61.13
+0.10 (0.17%)
At close: Dec 26, 2025, 4:00 PM EST
61.13
0.00 (0.00%)
After-hours: Dec 26, 2025, 8:00 PM EST
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 60.98 | 61.18 | 60.91 | 61.13 | 61.13 | 0.17% | 16,772 |
| Dec 24, 2025 | 60.77 | 61.05 | 60.77 | 61.03 | 61.03 | 0.58% | 8,305 |
| Dec 23, 2025 | 61.25 | 61.25 | 60.67 | 60.68 | 60.68 | -0.88% | 16,382 |
| Dec 22, 2025 | 61.20 | 61.36 | 61.09 | 61.22 | 61.22 | -0.09% | 15,453 |
| Dec 19, 2025 | 61.51 | 61.57 | 61.28 | 61.28 | 61.28 | -0.72% | 10,986 |
| Dec 18, 2025 | 61.98 | 62.13 | 61.72 | 61.72 | 61.72 | -0.39% | 10,951 |
| Dec 17, 2025 | 61.91 | 62.11 | 61.84 | 61.96 | 61.96 | 0.19% | 20,450 |
| Dec 16, 2025 | 62.23 | 62.23 | 61.80 | 61.84 | 61.84 | -0.71% | 8,351 |
| Dec 15, 2025 | 62.36 | 62.40 | 61.99 | 62.28 | 62.28 | 0.23% | 33,151 |
| Dec 12, 2025 | 62.11 | 62.33 | 62.10 | 62.14 | 62.14 | -0.13% | 9,974 |
| Dec 11, 2025 | 62.11 | 62.41 | 62.11 | 62.22 | 61.88 | 1.15% | 14,590 |
| Dec 10, 2025 | 61.01 | 61.51 | 61.01 | 61.51 | 61.18 | 0.82% | 14,691 |
| Dec 9, 2025 | 61.54 | 61.65 | 61.01 | 61.01 | 60.68 | -0.54% | 10,272 |
| Dec 8, 2025 | 61.58 | 61.58 | 61.26 | 61.34 | 61.01 | -0.43% | 9,650 |
| Dec 5, 2025 | 61.64 | 61.80 | 61.54 | 61.61 | 61.27 | -0.02% | 25,604 |
| Dec 4, 2025 | 61.88 | 61.88 | 61.48 | 61.62 | 61.28 | -0.28% | 10,255 |
| Dec 3, 2025 | 62.13 | 62.49 | 61.79 | 61.79 | 61.45 | -0.32% | 5,785 |
| Dec 2, 2025 | 62.90 | 62.90 | 61.73 | 61.99 | 61.65 | -1.20% | 12,798 |
| Dec 1, 2025 | 62.76 | 63.11 | 62.60 | 62.74 | 62.40 | -0.21% | 11,124 |
| Nov 28, 2025 | 62.86 | 63.01 | 62.80 | 62.87 | 62.53 | 0.27% | 5,841 |
| Nov 26, 2025 | 62.34 | 62.95 | 62.34 | 62.70 | 62.36 | 0.73% | 15,277 |
| Nov 25, 2025 | 61.80 | 62.25 | 61.80 | 62.25 | 61.91 | 1.53% | 8,294 |
| Nov 24, 2025 | 61.73 | 61.73 | 61.28 | 61.31 | 60.98 | -0.77% | 15,585 |
| Nov 21, 2025 | 61.20 | 62.22 | 61.20 | 61.79 | 61.45 | 1.36% | 10,046 |
| Nov 20, 2025 | 61.44 | 61.50 | 60.92 | 60.96 | 60.63 | -0.44% | 16,966 |
| Nov 19, 2025 | 61.55 | 61.63 | 61.08 | 61.23 | 60.90 | -0.92% | 16,230 |
| Nov 18, 2025 | 61.26 | 61.92 | 61.26 | 61.80 | 61.46 | 0.96% | 20,980 |
| Nov 17, 2025 | 61.84 | 61.98 | 61.22 | 61.22 | 60.88 | -0.91% | 38,924 |
| Nov 14, 2025 | 62.30 | 62.30 | 61.60 | 61.78 | 61.44 | -0.39% | 12,184 |
| Nov 13, 2025 | 61.99 | 62.43 | 61.99 | 62.02 | 61.68 | 0.21% | 14,652 |
| Nov 12, 2025 | 62.22 | 62.41 | 61.89 | 61.89 | 61.55 | -0.39% | 13,687 |
| Nov 11, 2025 | 61.56 | 62.23 | 61.49 | 62.13 | 61.79 | 1.21% | 14,808 |
| Nov 10, 2025 | 61.40 | 61.50 | 61.22 | 61.39 | 61.05 | 0.18% | 8,487 |
| Nov 7, 2025 | 60.79 | 61.37 | 60.79 | 61.27 | 60.94 | 1.17% | 5,497 |
| Nov 6, 2025 | 60.93 | 61.01 | 60.45 | 60.57 | 60.24 | -1.50% | 25,795 |
| Nov 5, 2025 | 61.18 | 61.89 | 61.18 | 61.49 | 61.16 | 0.42% | 10,994 |
| Nov 4, 2025 | 61.07 | 61.38 | 60.98 | 61.23 | 60.90 | -0.07% | 12,024 |
| Nov 3, 2025 | 61.35 | 61.40 | 60.76 | 61.27 | 60.94 | -0.08% | 16,926 |
| Oct 31, 2025 | 61.33 | 61.43 | 61.11 | 61.32 | 60.99 | -0.47% | 11,468 |
| Oct 30, 2025 | 61.95 | 62.06 | 61.61 | 61.61 | 61.27 | -0.25% | 9,688 |
| Oct 29, 2025 | 62.76 | 62.77 | 61.76 | 61.76 | 61.42 | -2.12% | 19,968 |
| Oct 28, 2025 | 63.36 | 63.47 | 63.01 | 63.10 | 62.76 | -0.57% | 9,329 |
| Oct 27, 2025 | 63.39 | 63.46 | 63.13 | 63.46 | 63.11 | 0.47% | 12,102 |
| Oct 24, 2025 | 63.55 | 63.55 | 63.12 | 63.16 | 62.82 | - | 11,556 |
| Oct 23, 2025 | 63.47 | 63.47 | 63.05 | 63.16 | 62.82 | -0.47% | 9,425 |
| Oct 22, 2025 | 63.37 | 63.85 | 63.23 | 63.46 | 63.12 | 0.20% | 15,002 |
| Oct 21, 2025 | 63.69 | 63.69 | 63.26 | 63.34 | 62.99 | -0.61% | 25,832 |
| Oct 20, 2025 | 63.96 | 63.98 | 63.64 | 63.72 | 63.38 | -0.12% | 8,616 |
| Oct 17, 2025 | 62.98 | 63.80 | 62.98 | 63.80 | 63.45 | 1.32% | 34,667 |
| Oct 16, 2025 | 63.12 | 63.70 | 62.88 | 62.96 | 62.62 | -0.12% | 20,226 |