Skip to main content
First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
68.38
+0.65 (0.96%)
At close: Dec 5, 2025, 4:00 PM EST
68.38
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202567.8968.6667.8968.3868.380.96%5,722
Dec 4, 202567.6067.7867.4567.7367.73-0.50%6,679
Dec 3, 202567.4168.2967.4168.0768.070.98%6,036
Dec 2, 202567.6267.6567.2567.4167.41-0.44%15,048
Dec 1, 202567.4568.1467.4567.7167.710.12%4,472
Nov 28, 202567.5467.7867.5467.6367.630.43%2,584
Nov 26, 202566.7567.7266.5767.3467.341.17%13,393
Nov 25, 202565.6166.7465.6166.5666.563.15%5,345
Nov 24, 202564.6964.9464.3664.5364.53-0.06%8,137
Nov 21, 202563.7164.9463.5064.5764.573.35%33,211
Nov 20, 202564.0364.3662.4762.4862.48-1.67%16,001
Nov 19, 202563.7963.7963.3163.5463.54-0.34%3,144
Nov 18, 202563.3563.9763.2263.7663.760.21%6,372
Nov 17, 202564.9964.9963.3963.6263.62-2.41%79,380
Nov 14, 202565.1465.5965.1465.1965.19-0.96%10,493
Nov 13, 202566.6166.9865.8265.8265.82-1.64%7,752
Nov 12, 202566.6067.1166.6066.9266.920.79%14,489
Nov 11, 202566.2766.5666.2266.4066.390.32%7,094
Nov 10, 202566.1566.3765.8666.1866.180.72%5,819
Nov 7, 202564.3865.7164.3865.7165.712.03%6,233
Nov 6, 202565.1865.1864.2464.4064.40-1.50%7,356
Nov 5, 202564.6165.7864.5565.3865.381.26%12,092
Nov 4, 202564.6664.8964.5764.5764.57-1.51%14,561
Nov 3, 202565.7765.7764.9265.5665.56-0.43%117,705
Oct 31, 202565.6965.9065.3265.8565.850.22%23,761
Oct 30, 202565.8066.7165.7065.7065.70-1.02%5,317
Oct 29, 202567.1767.4566.2366.3866.38-1.83%92,845
Oct 28, 202567.7667.9367.5467.6167.61-0.57%8,823
Oct 27, 202568.1368.3267.7968.0068.000.67%6,256
Oct 24, 202568.0968.1467.5567.5567.55-0.09%8,843
Oct 23, 202567.3567.7167.2267.6167.610.49%9,273
Oct 22, 202567.7967.8267.0767.2867.28-0.83%26,569
Oct 21, 202566.6867.9166.6867.8467.841.65%20,257
Oct 20, 202566.7666.8466.6666.7466.740.68%5,526
Oct 17, 202565.8266.3565.8266.2966.290.38%4,270
Oct 16, 202566.9266.9265.8066.0466.04-1.07%4,312
Oct 15, 202567.1967.5466.7466.7566.750.05%8,269
Oct 14, 202564.8366.9564.8366.7266.721.90%5,046
Oct 13, 202564.9865.5764.9865.4865.481.87%5,948
Oct 10, 202566.1266.1264.2864.2864.28-2.38%3,469
Oct 9, 202566.8766.8765.8165.8565.85-1.20%7,968
Oct 8, 202566.6066.8866.5566.6566.65-0.03%17,231
Oct 7, 202567.8467.8466.5066.6766.67-1.74%27,516
Oct 6, 202568.5368.5367.7167.8567.85-0.63%23,425
Oct 3, 202568.5968.6368.2468.2868.28-0.22%88,630
Oct 2, 202568.1768.4367.8868.4368.430.43%8,187
Oct 1, 202568.0268.3167.8768.1468.14-0.12%47,866
Sep 30, 202568.7868.7867.7568.2268.22-0.97%66,052
Sep 29, 202568.9868.9868.2768.8968.890.57%14,245
Sep 26, 202567.8268.5067.8268.5068.501.27%6,722
Sep 25, 202567.7567.7667.5867.6467.64-1.17%9,667
Sep 24, 202568.6668.8968.3368.4468.36-0.22%6,592
Sep 23, 202568.6669.0568.5968.5968.510.19%5,201
Sep 22, 202568.7668.7668.4068.4668.38-0.71%9,962
Sep 19, 202569.4569.4568.8568.9568.87-0.65%12,178
Sep 18, 202569.3769.5769.0869.4069.320.52%82,289
Sep 17, 202569.3270.2268.8369.0468.960.26%6,265
Sep 16, 202569.1069.1068.4568.8668.78-0.38%11,487
Sep 15, 202569.3569.4469.0369.1269.04-0.01%38,374
Sep 12, 202569.8769.8769.0569.1369.05-1.52%6,761
Sep 11, 202569.7070.2069.7070.2070.121.58%10,111
Sep 10, 202569.6469.6468.8969.1169.03-0.87%5,013
Sep 9, 202569.8069.8069.5469.7269.64-0.81%5,589
Sep 8, 202570.2670.3270.0170.2970.210.39%14,565
Sep 5, 202570.3970.6869.7570.0269.94-0.04%7,189
Sep 4, 202569.1770.0569.1770.0569.971.48%38,922
Sep 3, 202568.8769.5368.8769.0368.950.52%12,832
Sep 2, 202567.6968.6967.6968.6768.59-0.09%21,098
Aug 29, 202568.9869.0968.4368.7368.65-0.41%63,407
Aug 28, 202569.2169.2168.5969.0168.93-0.12%22,242
Aug 27, 202568.6569.1368.6569.0969.010.57%39,852
Aug 26, 202568.5368.8368.4868.7068.620.34%99,732
Aug 25, 202568.4268.6868.4268.4768.39-0.35%19,787
Aug 22, 202566.8168.8266.8168.7168.633.23%17,365
Aug 21, 202566.3866.6066.1066.5666.48-0.49%16,988
Aug 20, 202567.1067.1366.6866.8966.81-0.89%11,350
Aug 19, 202567.5568.0667.3267.4967.41-17,045
Aug 18, 202566.9767.5766.9767.4967.410.66%18,175
Aug 15, 202567.0267.1466.8567.0566.970.21%87,136
Aug 14, 202566.6766.9966.4966.9166.83-1.06%46,196
Aug 13, 202566.1967.6366.0767.6367.552.52%7,598
Aug 12, 202564.8565.9764.8565.9765.892.68%28,241
Aug 11, 202564.6264.6264.1464.2564.180.08%15,760
Aug 8, 202564.6664.7064.1564.2064.13-0.45%10,726
Aug 7, 202565.4565.4564.1764.4964.42-0.71%16,160
Aug 6, 202564.7265.0164.4764.9564.870.45%15,390
Aug 5, 202564.7964.8864.2464.6664.58-0.09%26,530
Aug 4, 202564.2264.7264.2264.7264.641.57%84,732
Aug 1, 202563.8363.9063.3463.7263.65-1.36%14,232
Jul 31, 202565.3965.3964.5164.6064.52-0.51%24,148
Jul 30, 202565.4865.5964.6264.9364.85-0.66%16,893
Jul 29, 202565.6665.8365.2065.3665.28-1.37%19,514
Jul 28, 202566.4866.4866.0666.2766.19-0.06%16,625
Jul 25, 202566.0466.3365.6466.3166.231.02%23,269
Jul 24, 202566.5066.5565.5965.6465.56-1.82%21,152
Jul 23, 202566.5766.9866.5466.8666.780.94%27,849
Jul 22, 202565.6166.3965.5566.2466.161.63%42,423
Jul 21, 202565.3965.5865.1565.1865.100.02%66,898
Jul 18, 202565.4465.4464.8865.1765.09-0.14%47,951
Jul 17, 202565.2765.3364.7465.2665.180.80%59,080