First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
63.42
-1.22 (-1.89%)
At close: Mar 18, 2026, 4:00 PM EDT
63.42
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 64.39 | 64.39 | 63.38 | 63.42 | 63.42 | -1.89% | 10,226 |
| Mar 17, 2026 | 64.65 | 65.06 | 64.64 | 64.64 | 64.64 | 0.31% | 5,905 |
| Mar 16, 2026 | 64.96 | 65.17 | 64.44 | 64.44 | 64.44 | -0.19% | 10,735 |
| Mar 13, 2026 | 64.81 | 65.13 | 64.56 | 64.56 | 64.56 | 0.14% | 11,669 |
| Mar 12, 2026 | 64.85 | 65.33 | 64.44 | 64.47 | 64.47 | -0.89% | 16,436 |
| Mar 11, 2026 | 65.57 | 65.57 | 64.72 | 65.05 | 65.05 | -0.88% | 13,983 |
| Mar 10, 2026 | 65.47 | 66.18 | 65.47 | 65.63 | 65.63 | -0.61% | 32,086 |
| Mar 9, 2026 | 65.86 | 66.06 | 65.14 | 66.03 | 66.03 | -0.33% | 27,747 |
| Mar 6, 2026 | 65.87 | 66.29 | 65.27 | 66.25 | 66.25 | 0.11% | 22,041 |
| Mar 5, 2026 | 66.76 | 66.76 | 65.98 | 66.18 | 66.18 | -1.40% | 50,791 |
| Mar 4, 2026 | 67.86 | 67.86 | 66.89 | 67.12 | 67.12 | -0.97% | 23,083 |
| Mar 3, 2026 | 68.19 | 68.23 | 67.17 | 67.78 | 67.78 | -1.54% | 29,616 |
| Mar 2, 2026 | 69.00 | 69.10 | 68.65 | 68.84 | 68.84 | -0.78% | 25,279 |
| Feb 27, 2026 | 68.55 | 69.50 | 68.55 | 69.38 | 69.38 | 1.14% | 12,825 |
| Feb 26, 2026 | 68.35 | 68.60 | 68.19 | 68.60 | 68.60 | 0.94% | 18,199 |
| Feb 25, 2026 | 68.87 | 68.87 | 67.53 | 67.96 | 67.96 | -1.52% | 16,990 |
| Feb 24, 2026 | 68.37 | 69.04 | 68.37 | 69.01 | 69.01 | 1.15% | 23,196 |
| Feb 23, 2026 | 67.73 | 68.41 | 67.73 | 68.23 | 68.23 | 0.49% | 12,120 |
| Feb 20, 2026 | 67.71 | 67.89 | 67.48 | 67.89 | 67.89 | 0.42% | 29,496 |
| Feb 19, 2026 | 67.62 | 67.92 | 67.34 | 67.61 | 67.61 | -0.01% | 8,886 |
| Feb 18, 2026 | 67.12 | 67.73 | 66.95 | 67.61 | 67.61 | 0.58% | 16,190 |
| Feb 17, 2026 | 68.21 | 68.39 | 66.64 | 67.22 | 67.22 | -1.44% | 81,142 |
| Feb 13, 2026 | 67.95 | 68.40 | 67.95 | 68.20 | 68.20 | 0.31% | 16,201 |
| Feb 12, 2026 | 68.50 | 68.78 | 67.94 | 67.99 | 67.99 | -0.48% | 6,271 |
| Feb 11, 2026 | 67.66 | 68.35 | 67.66 | 68.32 | 68.32 | 0.86% | 29,075 |
| Feb 10, 2026 | 67.92 | 68.10 | 67.72 | 67.74 | 67.74 | -0.24% | 10,620 |
| Feb 9, 2026 | 68.10 | 68.11 | 67.57 | 67.90 | 67.90 | -0.12% | 26,063 |
| Feb 6, 2026 | 67.18 | 68.05 | 67.18 | 67.98 | 67.98 | 1.36% | 52,063 |
| Feb 5, 2026 | 66.94 | 67.42 | 66.74 | 67.07 | 67.07 | 0.58% | 21,844 |
| Feb 4, 2026 | 65.86 | 66.96 | 65.86 | 66.68 | 66.68 | 0.94% | 22,931 |
| Feb 3, 2026 | 65.10 | 66.40 | 64.95 | 66.06 | 66.06 | 1.03% | 32,029 |
| Feb 2, 2026 | 65.32 | 65.47 | 65.00 | 65.38 | 65.38 | 0.18% | 105,190 |
| Jan 30, 2026 | 64.56 | 65.28 | 64.37 | 65.26 | 65.26 | 1.01% | 405,650 |
| Jan 29, 2026 | 64.67 | 65.35 | 64.50 | 64.61 | 64.61 | 0.08% | 24,735 |
| Jan 28, 2026 | 65.15 | 65.23 | 64.25 | 64.56 | 64.56 | -1.02% | 23,891 |
| Jan 27, 2026 | 64.64 | 65.22 | 64.64 | 65.22 | 65.22 | 0.67% | 7,546 |
| Jan 26, 2026 | 64.85 | 64.99 | 64.60 | 64.79 | 64.79 | 0.21% | 10,113 |
| Jan 23, 2026 | 64.59 | 64.66 | 64.30 | 64.66 | 64.65 | 0.17% | 13,205 |
| Jan 22, 2026 | 64.53 | 64.92 | 64.45 | 64.55 | 64.55 | -0.05% | 16,788 |
| Jan 21, 2026 | 64.26 | 64.58 | 63.92 | 64.58 | 64.58 | 0.44% | 35,594 |
| Jan 20, 2026 | 63.44 | 64.37 | 63.43 | 64.30 | 64.30 | 1.01% | 28,240 |
| Jan 16, 2026 | 63.62 | 63.73 | 63.51 | 63.66 | 63.66 | -0.83% | 23,024 |
| Jan 15, 2026 | 63.59 | 64.19 | 63.46 | 64.19 | 64.19 | 0.77% | 40,016 |
| Jan 14, 2026 | 62.52 | 63.87 | 62.50 | 63.70 | 63.70 | 1.90% | 19,732 |
| Jan 13, 2026 | 62.18 | 62.53 | 62.16 | 62.51 | 62.51 | 0.66% | 11,953 |
| Jan 12, 2026 | 61.82 | 62.19 | 61.59 | 62.10 | 62.10 | 0.63% | 18,393 |
| Jan 9, 2026 | 61.17 | 61.74 | 61.17 | 61.71 | 61.71 | 1.00% | 23,342 |
| Jan 8, 2026 | 59.67 | 61.30 | 59.67 | 61.10 | 61.10 | 2.35% | 13,889 |
| Jan 7, 2026 | 60.40 | 60.40 | 59.70 | 59.70 | 59.70 | -1.12% | 36,295 |
| Jan 6, 2026 | 60.42 | 60.56 | 60.34 | 60.37 | 60.37 | 0.03% | 23,303 |