First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
64.19
+0.49 (0.77%)
Jan 15, 2026, 4:00 PM EST - Market closed
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 60.81 | 60.81 | 60.09 | 60.35 | 60.35 | -1.00% | 40,099 |
| Jan 2, 2026 | 60.77 | 61.26 | 60.26 | 60.96 | 60.96 | 0.46% | 79,682 |
| Dec 31, 2025 | 61.05 | 61.05 | 60.68 | 60.68 | 60.68 | -0.61% | 92,432 |
| Dec 30, 2025 | 61.14 | 61.22 | 61.05 | 61.05 | 61.05 | -0.13% | 17,954 |
| Dec 29, 2025 | 61.22 | 61.22 | 61.01 | 61.13 | 61.13 | - | 20,994 |
| 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 |