First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
63.33
+0.76 (1.21%)
Jun 27, 2025, 4:00 PM - Market closed
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 62.94 | 63.51 | 62.79 | 63.33 | 63.33 | 1.21% | 41,374 |
| Jun 26, 2025 | 62.18 | 62.59 | 62.00 | 62.57 | 62.57 | 0.63% | 74,270 |
| Jun 25, 2025 | 62.85 | 62.85 | 62.12 | 62.18 | 61.98 | -1.10% | 10,998 |
| Jun 24, 2025 | 62.68 | 62.98 | 62.61 | 62.87 | 62.67 | 1.04% | 7,998 |
| Jun 23, 2025 | 61.29 | 62.22 | 60.94 | 62.22 | 62.02 | 1.01% | 18,890 |
| Jun 20, 2025 | 61.80 | 61.81 | 61.33 | 61.60 | 61.41 | 0.56% | 36,580 |
| Jun 18, 2025 | 61.09 | 61.69 | 61.09 | 61.26 | 61.07 | 0.31% | 11,558 |
| Jun 17, 2025 | 61.57 | 61.66 | 61.00 | 61.07 | 60.88 | -1.36% | 14,484 |
| Jun 16, 2025 | 61.31 | 62.01 | 61.31 | 61.91 | 61.72 | 1.96% | 23,095 |
| Jun 13, 2025 | 61.19 | 61.63 | 60.46 | 60.72 | 60.53 | -2.27% | 21,861 |
| Jun 12, 2025 | 62.06 | 62.34 | 61.98 | 62.13 | 61.93 | -0.58% | 23,692 |
| Jun 11, 2025 | 63.23 | 63.23 | 62.32 | 62.49 | 62.29 | -0.70% | 16,497 |
| Jun 10, 2025 | 62.62 | 63.00 | 62.60 | 62.93 | 62.73 | 0.80% | 10,326 |
| Jun 9, 2025 | 62.53 | 62.66 | 62.30 | 62.43 | 62.23 | 0.08% | 11,095 |
| Jun 6, 2025 | 62.44 | 62.44 | 62.08 | 62.38 | 62.18 | 0.89% | 12,328 |
| Jun 5, 2025 | 61.90 | 62.24 | 61.59 | 61.83 | 61.64 | -0.18% | 14,002 |
| Jun 4, 2025 | 62.02 | 62.16 | 61.75 | 61.94 | 61.75 | 0.02% | 89,892 |
| Jun 3, 2025 | 61.28 | 62.05 | 61.26 | 61.93 | 61.74 | 1.13% | 22,996 |
| Jun 2, 2025 | 61.23 | 61.26 | 60.50 | 61.24 | 61.05 | -0.49% | 17,548 |
| May 30, 2025 | 61.18 | 61.65 | 61.12 | 61.54 | 61.35 | -0.02% | 28,114 |
| May 29, 2025 | 62.24 | 62.24 | 61.15 | 61.55 | 61.36 | -0.37% | 8,081 |
| May 28, 2025 | 62.21 | 62.23 | 61.73 | 61.78 | 61.59 | -0.90% | 14,503 |
| May 27, 2025 | 61.79 | 62.34 | 61.46 | 62.34 | 62.14 | 2.31% | 18,278 |
| May 23, 2025 | 60.59 | 61.08 | 60.58 | 60.93 | 60.74 | -0.75% | 69,397 |
| May 22, 2025 | 60.96 | 61.62 | 60.92 | 61.39 | 61.20 | 0.47% | 35,272 |
| May 21, 2025 | 61.90 | 62.17 | 60.96 | 61.10 | 60.91 | -2.60% | 60,085 |
| May 20, 2025 | 62.92 | 63.30 | 62.49 | 62.73 | 62.53 | -0.43% | 43,079 |
| May 19, 2025 | 62.22 | 63.11 | 62.22 | 63.00 | 62.80 | -0.30% | 24,131 |
| May 16, 2025 | 62.59 | 63.19 | 62.47 | 63.19 | 62.99 | 1.07% | 28,684 |
| May 15, 2025 | 62.20 | 62.52 | 61.86 | 62.52 | 62.32 | 0.26% | 51,411 |
| May 14, 2025 | 62.42 | 62.78 | 62.24 | 62.36 | 62.16 | -0.21% | 29,039 |
| May 13, 2025 | 62.04 | 62.68 | 62.04 | 62.49 | 62.29 | 1.05% | 32,838 |
| May 12, 2025 | 61.73 | 62.21 | 61.27 | 61.84 | 61.65 | 4.27% | 62,521 |
| May 9, 2025 | 59.63 | 59.69 | 59.17 | 59.31 | 59.12 | -0.30% | 32,183 |
| May 8, 2025 | 58.98 | 60.04 | 58.92 | 59.49 | 59.30 | 1.80% | 462,643 |
| May 7, 2025 | 58.06 | 58.84 | 58.06 | 58.44 | 58.26 | 0.95% | 34,584 |
| May 6, 2025 | 57.76 | 58.31 | 57.68 | 57.89 | 57.71 | -0.82% | 54,739 |
| May 5, 2025 | 58.00 | 58.86 | 58.00 | 58.37 | 58.19 | -0.02% | 28,504 |
| May 2, 2025 | 57.71 | 58.46 | 57.63 | 58.38 | 58.20 | 2.82% | 78,803 |
| May 1, 2025 | 56.94 | 57.37 | 56.67 | 56.78 | 56.60 | 0.28% | 109,936 |
| Apr 30, 2025 | 55.72 | 56.70 | 55.13 | 56.62 | 56.44 | -0.21% | 51,351 |
| Apr 29, 2025 | 56.21 | 56.82 | 56.04 | 56.74 | 56.56 | 0.39% | 71,657 |
| Apr 28, 2025 | 56.44 | 56.90 | 56.00 | 56.52 | 56.34 | 0.28% | 119,377 |
| Apr 25, 2025 | 56.21 | 56.43 | 55.90 | 56.36 | 56.18 | -0.09% | 77,177 |
| Apr 24, 2025 | 55.39 | 56.45 | 55.25 | 56.41 | 56.23 | 1.73% | 58,386 |
| Apr 23, 2025 | 56.54 | 57.32 | 55.29 | 55.45 | 55.28 | 1.13% | 128,221 |
| Apr 22, 2025 | 53.91 | 55.09 | 53.84 | 54.83 | 54.66 | 2.91% | 333,637 |
| Apr 21, 2025 | 53.65 | 53.76 | 52.68 | 53.28 | 53.11 | -1.57% | 119,752 |
| Apr 17, 2025 | 53.42 | 54.33 | 53.42 | 54.13 | 53.96 | 1.60% | 232,402 |
| Apr 16, 2025 | 53.81 | 54.15 | 52.73 | 53.28 | 53.11 | -1.44% | 193,645 |