First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
63.21
+0.16 (0.25%)
May 23, 2025, 4:00 PM - Market closed
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 62.90 | 63.32 | 62.62 | 63.21 | 63.21 | 0.25% | 47,997 |
| May 22, 2025 | 63.50 | 63.50 | 62.82 | 63.05 | 63.05 | -0.93% | 28,719 |
| May 21, 2025 | 64.70 | 64.79 | 63.64 | 63.64 | 63.64 | -2.14% | 11,671 |
| May 20, 2025 | 65.21 | 65.31 | 64.97 | 65.03 | 65.03 | 0.32% | 8,452 |
| May 19, 2025 | 64.96 | 64.96 | 64.59 | 64.82 | 64.82 | -0.43% | 7,220 |
| May 16, 2025 | 64.25 | 65.10 | 64.25 | 65.10 | 65.10 | 1.35% | 11,632 |
| May 15, 2025 | 63.47 | 64.23 | 63.01 | 64.23 | 64.23 | 1.38% | 9,788 |
| May 14, 2025 | 63.81 | 63.81 | 63.33 | 63.36 | 63.36 | -0.85% | 8,308 |
| May 13, 2025 | 64.30 | 64.37 | 63.79 | 63.90 | 63.90 | -0.59% | 96,343 |
| May 12, 2025 | 64.39 | 64.72 | 63.73 | 64.28 | 64.28 | 0.41% | 7,941 |
| May 9, 2025 | 64.11 | 64.33 | 64.02 | 64.02 | 64.02 | -0.47% | 19,263 |
| May 8, 2025 | 64.41 | 64.89 | 64.12 | 64.32 | 64.32 | -0.16% | 497,575 |
| May 7, 2025 | 64.61 | 64.71 | 64.10 | 64.42 | 64.42 | -0.14% | 9,713 |
| May 6, 2025 | 64.49 | 64.60 | 64.24 | 64.51 | 64.51 | 0.11% | 16,025 |
| May 5, 2025 | 64.45 | 64.69 | 64.41 | 64.44 | 64.44 | -0.23% | 8,921 |
| May 2, 2025 | 64.99 | 64.99 | 64.48 | 64.59 | 64.59 | 0.16% | 6,034 |
| May 1, 2025 | 65.29 | 65.29 | 64.49 | 64.49 | 64.49 | -1.47% | 7,469 |
| Apr 30, 2025 | 65.06 | 65.54 | 64.62 | 65.46 | 65.46 | 0.45% | 7,532 |
| Apr 29, 2025 | 64.44 | 65.17 | 64.44 | 65.16 | 65.16 | 0.84% | 9,407 |
| Apr 28, 2025 | 64.88 | 65.15 | 64.35 | 64.62 | 64.62 | -0.22% | 7,876 |
| Apr 25, 2025 | 65.02 | 65.02 | 64.30 | 64.76 | 64.76 | -0.34% | 9,401 |
| Apr 24, 2025 | 65.24 | 65.24 | 64.90 | 64.98 | 64.98 | -0.54% | 12,341 |
| Apr 23, 2025 | 66.02 | 66.02 | 65.00 | 65.33 | 65.33 | -0.47% | 38,553 |
| Apr 22, 2025 | 65.18 | 65.72 | 65.13 | 65.64 | 65.64 | 1.51% | 16,444 |
| Apr 21, 2025 | 64.87 | 64.87 | 64.09 | 64.66 | 64.66 | -0.64% | 7,484 |
| Apr 17, 2025 | 64.10 | 65.17 | 64.08 | 65.08 | 65.08 | 1.58% | 34,589 |
| Apr 16, 2025 | 64.59 | 64.82 | 63.81 | 64.07 | 64.07 | -0.51% | 24,291 |
| Apr 15, 2025 | 65.16 | 65.16 | 64.29 | 64.40 | 64.40 | -1.00% | 19,474 |
| Apr 14, 2025 | 64.72 | 65.18 | 64.64 | 65.05 | 65.05 | 0.87% | 7,989 |
| Apr 11, 2025 | 63.35 | 64.68 | 63.26 | 64.49 | 64.49 | 1.59% | 8,060 |
| Apr 10, 2025 | 63.37 | 64.01 | 62.65 | 63.48 | 63.48 | -0.45% | 10,604 |
| Apr 9, 2025 | 60.83 | 63.82 | 60.75 | 63.77 | 63.77 | 4.18% | 25,574 |
| Apr 8, 2025 | 63.76 | 63.76 | 60.65 | 61.21 | 61.21 | -1.73% | 77,887 |
| Apr 7, 2025 | 62.01 | 63.12 | 61.26 | 62.29 | 62.29 | -1.69% | 21,808 |
| Apr 4, 2025 | 65.26 | 65.26 | 63.20 | 63.36 | 63.36 | -4.06% | 34,559 |
| Apr 3, 2025 | 65.13 | 66.30 | 65.13 | 66.04 | 66.04 | 0.44% | 15,921 |
| Apr 2, 2025 | 65.61 | 65.75 | 65.14 | 65.75 | 65.75 | 0.05% | 15,987 |
| Apr 1, 2025 | 65.46 | 65.72 | 65.13 | 65.72 | 65.72 | 0.58% | 111,685 |
| Mar 31, 2025 | 64.64 | 65.53 | 64.64 | 65.34 | 65.34 | 1.08% | 21,996 |
| Mar 28, 2025 | 64.73 | 64.85 | 64.50 | 64.64 | 64.64 | -0.19% | 11,802 |
| Mar 27, 2025 | 64.02 | 64.85 | 64.02 | 64.76 | 64.76 | 0.89% | 15,047 |
| Mar 26, 2025 | 63.14 | 64.29 | 63.14 | 64.19 | 63.93 | 1.85% | 14,040 |
| Mar 25, 2025 | 63.19 | 63.34 | 62.79 | 63.02 | 62.77 | -0.69% | 7,438 |
| Mar 24, 2025 | 63.34 | 63.56 | 63.26 | 63.46 | 63.21 | 0.44% | 8,039 |
| Mar 21, 2025 | 63.33 | 63.40 | 63.11 | 63.19 | 62.93 | -0.49% | 5,732 |
| Mar 20, 2025 | 63.62 | 63.77 | 63.41 | 63.50 | 63.24 | -0.27% | 6,166 |
| Mar 19, 2025 | 63.53 | 63.75 | 63.17 | 63.67 | 63.42 | -0.06% | 6,696 |
| Mar 18, 2025 | 63.97 | 64.06 | 63.64 | 63.71 | 63.45 | -0.60% | 13,288 |
| Mar 17, 2025 | 63.13 | 64.22 | 63.13 | 64.09 | 63.83 | 1.44% | 6,366 |
| Mar 14, 2025 | 63.00 | 63.32 | 63.00 | 63.18 | 62.93 | 0.38% | 27,734 |