First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
61.78
-0.24 (-0.39%)
Nov 14, 2025, 4:00 PM EST - Market closed
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 62.30 | 62.30 | 61.60 | 61.78 | 61.78 | -0.39% | 12,184 |
| Nov 13, 2025 | 61.99 | 62.43 | 61.99 | 62.02 | 62.02 | 0.21% | 14,652 |
| Nov 12, 2025 | 62.22 | 62.41 | 61.89 | 61.89 | 61.89 | -0.39% | 13,687 |
| Nov 11, 2025 | 61.56 | 62.23 | 61.49 | 62.13 | 62.13 | 1.21% | 14,808 |
| Nov 10, 2025 | 61.40 | 61.50 | 61.22 | 61.39 | 61.39 | 0.18% | 8,487 |
| Nov 7, 2025 | 60.79 | 61.37 | 60.79 | 61.27 | 61.27 | 1.17% | 5,497 |
| Nov 6, 2025 | 60.93 | 61.01 | 60.45 | 60.57 | 60.57 | -1.50% | 25,795 |
| Nov 5, 2025 | 61.18 | 61.89 | 61.18 | 61.49 | 61.49 | 0.42% | 10,994 |
| Nov 4, 2025 | 61.07 | 61.38 | 60.98 | 61.23 | 61.23 | -0.07% | 12,024 |
| Nov 3, 2025 | 61.35 | 61.40 | 60.76 | 61.27 | 61.27 | -0.08% | 16,926 |
| Oct 31, 2025 | 61.33 | 61.43 | 61.11 | 61.32 | 61.32 | -0.47% | 11,468 |
| Oct 30, 2025 | 61.95 | 62.06 | 61.61 | 61.61 | 61.61 | -0.25% | 9,688 |
| Oct 29, 2025 | 62.76 | 62.77 | 61.76 | 61.76 | 61.76 | -2.12% | 19,968 |
| Oct 28, 2025 | 63.36 | 63.47 | 63.01 | 63.10 | 63.10 | -0.57% | 9,329 |
| Oct 27, 2025 | 63.39 | 63.46 | 63.13 | 63.46 | 63.46 | 0.47% | 12,102 |
| Oct 24, 2025 | 63.55 | 63.55 | 63.12 | 63.16 | 63.16 | - | 11,556 |
| Oct 23, 2025 | 63.47 | 63.47 | 63.05 | 63.16 | 63.16 | -0.47% | 9,425 |
| Oct 22, 2025 | 63.37 | 63.85 | 63.23 | 63.46 | 63.46 | 0.20% | 15,002 |
| Oct 21, 2025 | 63.69 | 63.69 | 63.26 | 63.34 | 63.34 | -0.61% | 25,832 |
| Oct 20, 2025 | 63.96 | 63.98 | 63.64 | 63.72 | 63.72 | -0.12% | 8,616 |
| Oct 17, 2025 | 62.98 | 63.80 | 62.98 | 63.80 | 63.80 | 1.32% | 34,667 |
| Oct 16, 2025 | 63.12 | 63.70 | 62.88 | 62.96 | 62.96 | -0.12% | 20,226 |
| Oct 15, 2025 | 63.09 | 63.58 | 62.77 | 63.04 | 63.04 | 0.35% | 11,590 |
| Oct 14, 2025 | 61.76 | 62.82 | 61.74 | 62.82 | 62.82 | 1.76% | 11,584 |
| Oct 13, 2025 | 61.96 | 61.99 | 61.73 | 61.73 | 61.73 | -0.39% | 17,963 |
| Oct 10, 2025 | 62.34 | 62.45 | 61.92 | 61.97 | 61.97 | -0.28% | 7,502 |
| Oct 9, 2025 | 62.40 | 62.40 | 62.05 | 62.15 | 62.15 | -0.23% | 16,187 |
| Oct 8, 2025 | 62.42 | 62.42 | 62.08 | 62.29 | 62.29 | -0.56% | 17,970 |
| Oct 7, 2025 | 62.44 | 62.64 | 62.05 | 62.64 | 62.64 | 0.58% | 17,814 |
| Oct 6, 2025 | 62.74 | 62.77 | 62.25 | 62.28 | 62.28 | -1.25% | 40,799 |
| Oct 3, 2025 | 62.99 | 63.27 | 62.99 | 63.07 | 63.07 | 0.25% | 14,655 |
| Oct 2, 2025 | 62.80 | 62.96 | 62.77 | 62.91 | 62.91 | -0.19% | 13,663 |
| Oct 1, 2025 | 62.60 | 63.11 | 62.60 | 63.03 | 63.03 | 0.57% | 19,838 |
| Sep 30, 2025 | 62.46 | 62.71 | 62.20 | 62.67 | 62.67 | 0.71% | 14,704 |
| Sep 29, 2025 | 62.32 | 62.32 | 61.72 | 62.23 | 62.23 | 0.07% | 11,407 |
| Sep 26, 2025 | 61.64 | 62.19 | 61.58 | 62.19 | 62.19 | 1.04% | 8,375 |
| Sep 25, 2025 | 62.67 | 62.85 | 61.55 | 61.55 | 61.55 | -2.61% | 14,061 |
| Sep 24, 2025 | 62.76 | 63.31 | 62.76 | 63.20 | 62.59 | 0.75% | 9,165 |
| Sep 23, 2025 | 62.53 | 62.90 | 62.53 | 62.72 | 62.12 | 0.63% | 23,800 |
| Sep 22, 2025 | 62.84 | 62.84 | 62.24 | 62.33 | 61.73 | -0.80% | 11,133 |
| Sep 19, 2025 | 63.17 | 63.17 | 62.84 | 62.84 | 62.23 | -0.37% | 21,601 |
| Sep 18, 2025 | 63.22 | 63.28 | 63.07 | 63.07 | 62.46 | -0.48% | 8,855 |
| Sep 17, 2025 | 63.70 | 64.11 | 63.38 | 63.38 | 62.77 | -0.53% | 9,793 |
| Sep 16, 2025 | 63.31 | 63.73 | 63.12 | 63.71 | 63.10 | 0.97% | 11,808 |
| Sep 15, 2025 | 64.09 | 64.09 | 63.09 | 63.10 | 62.49 | -1.77% | 12,130 |
| Sep 12, 2025 | 64.62 | 64.62 | 64.19 | 64.24 | 63.62 | -0.66% | 10,015 |
| Sep 11, 2025 | 64.01 | 64.76 | 64.01 | 64.66 | 64.04 | 1.13% | 17,896 |
| Sep 10, 2025 | 64.40 | 64.40 | 63.40 | 63.94 | 63.33 | -0.84% | 21,671 |
| Sep 9, 2025 | 64.48 | 64.57 | 64.28 | 64.48 | 63.86 | -0.11% | 22,164 |
| Sep 8, 2025 | 64.84 | 64.84 | 64.17 | 64.55 | 63.93 | -0.50% | 10,400 |