First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
64.64
-0.12 (-0.19%)
At close: Mar 28, 2025, 3:59 PM
64.89
+0.25 (0.39%)
After-hours: Mar 28, 2025, 7:22 PM EDT
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 63.16 | 63.48 | 62.59 | 62.94 | 62.69 | -0.32% | 11,214 |
| Mar 12, 2025 | 64.15 | 64.15 | 62.92 | 63.14 | 62.89 | -1.82% | 16,532 |
| Mar 11, 2025 | 65.59 | 65.59 | 64.31 | 64.31 | 64.05 | -1.77% | 17,418 |
| Mar 10, 2025 | 65.57 | 66.69 | 65.32 | 65.47 | 65.21 | -0.26% | 49,076 |
| Mar 7, 2025 | 63.90 | 66.02 | 63.90 | 65.64 | 65.38 | 2.50% | 57,092 |
| Mar 6, 2025 | 63.62 | 64.19 | 63.59 | 64.04 | 63.78 | 0.31% | 12,158 |
| Mar 5, 2025 | 64.00 | 64.06 | 63.53 | 63.84 | 63.58 | 0.35% | 14,476 |
| Mar 4, 2025 | 64.57 | 64.85 | 63.62 | 63.62 | 63.36 | -1.62% | 19,722 |
| Mar 3, 2025 | 65.42 | 65.42 | 64.45 | 64.67 | 64.41 | -0.58% | 139,989 |
| Feb 28, 2025 | 64.83 | 65.18 | 64.56 | 65.05 | 64.79 | 0.90% | 11,684 |
| Feb 27, 2025 | 64.20 | 64.67 | 64.20 | 64.47 | 64.21 | 0.05% | 13,961 |
| Feb 26, 2025 | 64.99 | 64.99 | 64.27 | 64.44 | 64.18 | -2.14% | 12,488 |
| Feb 25, 2025 | 65.45 | 65.98 | 65.45 | 65.85 | 65.59 | 0.70% | 11,895 |
| Feb 24, 2025 | 65.01 | 65.87 | 65.01 | 65.39 | 65.13 | 0.69% | 13,938 |
| Feb 21, 2025 | 64.50 | 65.08 | 64.50 | 64.94 | 64.68 | 0.60% | 16,419 |
| Feb 20, 2025 | 64.42 | 64.57 | 64.24 | 64.55 | 64.29 | -0.19% | 24,273 |
| Feb 19, 2025 | 64.35 | 64.74 | 64.21 | 64.67 | 64.41 | 0.28% | 16,729 |
| Feb 18, 2025 | 64.44 | 64.63 | 64.22 | 64.49 | 64.23 | -0.28% | 33,873 |
| Feb 14, 2025 | 65.59 | 65.59 | 64.66 | 64.67 | 64.41 | -0.48% | 160,186 |
| Feb 13, 2025 | 64.09 | 65.02 | 64.09 | 64.98 | 64.72 | 1.71% | 15,621 |
| Feb 12, 2025 | 63.72 | 64.10 | 63.72 | 63.89 | 63.63 | 0.08% | 13,663 |
| Feb 11, 2025 | 63.29 | 63.85 | 63.12 | 63.84 | 63.58 | 0.81% | 29,223 |
| Feb 10, 2025 | 63.84 | 63.84 | 63.22 | 63.33 | 63.08 | -0.55% | 15,641 |
| Feb 7, 2025 | 63.63 | 63.87 | 63.49 | 63.68 | 63.42 | 0.51% | 19,209 |
| Feb 6, 2025 | 63.97 | 63.99 | 63.21 | 63.36 | 63.11 | -0.35% | 15,937 |
| Feb 5, 2025 | 63.83 | 63.83 | 63.43 | 63.58 | 63.32 | -0.59% | 11,778 |
| Feb 4, 2025 | 64.43 | 64.43 | 63.82 | 63.96 | 63.70 | -0.91% | 21,804 |
| Feb 3, 2025 | 64.38 | 64.89 | 64.08 | 64.55 | 64.29 | -0.46% | 11,938 |
| Jan 31, 2025 | 65.19 | 65.44 | 64.81 | 64.85 | 64.59 | -0.73% | 14,381 |
| Jan 30, 2025 | 65.11 | 65.59 | 65.03 | 65.33 | 65.07 | 0.79% | 52,350 |
| Jan 29, 2025 | 64.74 | 65.08 | 64.69 | 64.82 | 64.56 | 0.19% | 32,223 |
| Jan 28, 2025 | 65.40 | 65.71 | 64.63 | 64.69 | 64.43 | -1.26% | 12,883 |
| Jan 27, 2025 | 64.51 | 65.61 | 64.51 | 65.52 | 65.26 | 2.01% | 15,615 |
| Jan 24, 2025 | 64.04 | 64.32 | 63.97 | 64.23 | 63.97 | 0.31% | 22,324 |
| Jan 23, 2025 | 63.59 | 64.03 | 63.49 | 64.03 | 63.77 | 0.71% | 15,772 |
| Jan 22, 2025 | 63.95 | 63.95 | 63.57 | 63.58 | 63.32 | -0.75% | 25,697 |
| Jan 21, 2025 | 63.96 | 64.29 | 63.84 | 64.06 | 63.80 | 0.28% | 60,742 |
| Jan 17, 2025 | 63.83 | 64.09 | 63.83 | 63.88 | 63.63 | 0.24% | 31,910 |
| Jan 16, 2025 | 63.13 | 63.75 | 62.94 | 63.73 | 63.47 | 0.55% | 917,281 |