First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
64.23
-0.43 (-0.67%)
Sep 12, 2025, 12:56 PM EDT - Market open
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.62 | 64.62 | 64.19 | 64.23 | - | -0.67% | 5,743 |
| Sep 11, 2025 | 64.01 | 64.76 | 64.01 | 64.66 | 64.66 | 1.13% | 17,896 |
| Sep 10, 2025 | 64.40 | 64.40 | 63.40 | 63.94 | 63.94 | -0.84% | 21,671 |
| Sep 9, 2025 | 64.48 | 64.57 | 64.28 | 64.48 | 64.48 | -0.11% | 22,164 |
| Sep 8, 2025 | 64.84 | 64.84 | 64.17 | 64.55 | 64.55 | -0.50% | 10,400 |
| Sep 5, 2025 | 64.36 | 64.88 | 64.36 | 64.88 | 64.88 | 0.95% | 7,161 |
| Sep 4, 2025 | 64.48 | 64.61 | 64.14 | 64.27 | 64.27 | 0.06% | 6,499 |
| Sep 3, 2025 | 64.24 | 64.24 | 63.84 | 64.23 | 64.23 | -0.17% | 19,273 |
| Sep 2, 2025 | 64.51 | 64.57 | 64.11 | 64.34 | 64.34 | -0.61% | 21,771 |
| Aug 29, 2025 | 64.24 | 64.74 | 64.24 | 64.74 | 64.74 | 0.92% | 7,799 |
| Aug 28, 2025 | 64.34 | 64.41 | 63.83 | 64.15 | 64.15 | -1.24% | 9,873 |
| Aug 27, 2025 | 64.52 | 65.02 | 64.52 | 64.95 | 64.95 | 0.60% | 16,731 |
| Aug 26, 2025 | 65.14 | 65.14 | 64.56 | 64.56 | 64.56 | -1.09% | 31,219 |
| Aug 25, 2025 | 65.53 | 65.56 | 65.19 | 65.27 | 65.27 | -1.00% | 9,613 |
| Aug 22, 2025 | 65.65 | 66.23 | 65.65 | 65.93 | 65.93 | 0.81% | 13,607 |
| Aug 21, 2025 | 65.20 | 65.45 | 64.85 | 65.40 | 65.40 | 0.01% | 19,042 |
| Aug 20, 2025 | 64.99 | 65.85 | 64.99 | 65.39 | 65.39 | 0.87% | 15,906 |
| Aug 19, 2025 | 64.50 | 64.93 | 64.50 | 64.83 | 64.83 | 1.00% | 25,361 |
| Aug 18, 2025 | 64.38 | 64.55 | 64.15 | 64.18 | 64.18 | -0.25% | 13,442 |
| Aug 15, 2025 | 64.54 | 64.65 | 64.30 | 64.34 | 64.34 | -0.20% | 11,552 |
| Aug 14, 2025 | 64.76 | 64.76 | 64.31 | 64.47 | 64.47 | -0.82% | 17,175 |
| Aug 13, 2025 | 64.24 | 65.09 | 64.13 | 65.01 | 65.01 | 0.93% | 10,655 |
| Aug 12, 2025 | 64.12 | 64.58 | 64.12 | 64.41 | 64.41 | 0.37% | 10,572 |
| Aug 11, 2025 | 64.53 | 64.60 | 64.00 | 64.17 | 64.17 | -0.36% | 11,070 |
| Aug 8, 2025 | 64.40 | 64.56 | 64.30 | 64.40 | 64.40 | 0.47% | 8,014 |
| Aug 7, 2025 | 63.98 | 64.14 | 63.41 | 64.10 | 64.10 | 0.52% | 16,577 |
| Aug 6, 2025 | 63.64 | 64.06 | 63.46 | 63.77 | 63.77 | 0.17% | 10,327 |
| Aug 5, 2025 | 63.66 | 63.93 | 63.65 | 63.66 | 63.66 | 0.09% | 13,083 |
| Aug 4, 2025 | 63.41 | 63.81 | 63.41 | 63.60 | 63.60 | 0.63% | 12,250 |
| Aug 1, 2025 | 63.23 | 63.25 | 62.70 | 63.20 | 63.20 | 0.10% | 19,215 |
| Jul 31, 2025 | 63.74 | 63.88 | 63.14 | 63.14 | 63.14 | -1.55% | 10,914 |
| Jul 30, 2025 | 64.16 | 64.70 | 63.92 | 64.13 | 64.13 | 0.15% | 9,980 |
| Jul 29, 2025 | 63.89 | 64.30 | 63.82 | 64.04 | 64.04 | 0.23% | 14,928 |
| Jul 28, 2025 | 64.19 | 64.29 | 63.89 | 63.89 | 63.89 | -1.22% | 7,233 |
| Jul 25, 2025 | 64.55 | 64.84 | 64.35 | 64.68 | 64.68 | 0.37% | 7,517 |
| Jul 24, 2025 | 65.00 | 65.13 | 64.36 | 64.44 | 64.44 | -0.88% | 17,510 |
| Jul 23, 2025 | 64.56 | 65.18 | 64.56 | 65.01 | 65.01 | 0.98% | 12,069 |
| Jul 22, 2025 | 63.10 | 64.39 | 63.10 | 64.38 | 64.38 | 2.12% | 14,766 |
| Jul 21, 2025 | 63.38 | 63.42 | 63.05 | 63.05 | 63.05 | -0.13% | 16,343 |
| Jul 18, 2025 | 63.64 | 63.64 | 63.07 | 63.13 | 63.13 | -0.57% | 25,502 |
| Jul 17, 2025 | 63.17 | 63.53 | 62.86 | 63.49 | 63.49 | 0.59% | 29,409 |
| Jul 16, 2025 | 62.75 | 63.17 | 62.48 | 63.12 | 63.12 | 0.69% | 13,771 |
| Jul 15, 2025 | 63.52 | 63.52 | 62.69 | 62.69 | 62.69 | -1.33% | 26,201 |
| Jul 14, 2025 | 63.66 | 63.78 | 63.18 | 63.53 | 63.53 | -0.02% | 31,650 |
| Jul 11, 2025 | 63.53 | 63.72 | 63.06 | 63.54 | 63.54 | -0.19% | 36,477 |
| 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 |