First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
67.09
-1.18 (-1.73%)
Mar 5, 2026, 2:31 PM EST - Market open
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.87 | 68.38 | 67.25 | 67.25 | - | -1.49% | 9,385 |
| Mar 4, 2026 | 68.47 | 68.76 | 67.93 | 68.27 | 68.27 | 0.34% | 34,313 |
| Mar 3, 2026 | 66.93 | 68.25 | 66.07 | 68.04 | 68.04 | -0.56% | 18,296 |
| Mar 2, 2026 | 68.08 | 68.53 | 67.46 | 68.42 | 68.42 | -1.52% | 122,967 |
| Feb 27, 2026 | 69.10 | 69.48 | 69.05 | 69.48 | 69.48 | -1.21% | 3,316 |
| Feb 26, 2026 | 69.40 | 70.36 | 69.40 | 70.33 | 70.33 | 1.72% | 20,681 |
| Feb 25, 2026 | 69.25 | 69.25 | 68.63 | 69.14 | 69.14 | -0.53% | 14,586 |
| Feb 24, 2026 | 68.98 | 69.92 | 68.79 | 69.51 | 69.51 | 0.91% | 41,362 |
| Feb 23, 2026 | 69.74 | 69.74 | 68.32 | 68.88 | 68.88 | -2.64% | 7,127 |
| Feb 20, 2026 | 69.86 | 71.16 | 69.86 | 70.75 | 70.75 | 0.67% | 6,095 |
| Feb 19, 2026 | 70.69 | 70.69 | 69.94 | 70.28 | 70.28 | -1.49% | 80,500 |
| Feb 18, 2026 | 70.38 | 71.64 | 70.38 | 71.34 | 71.34 | 1.23% | 9,384 |
| Feb 17, 2026 | 70.15 | 70.50 | 69.65 | 70.47 | 70.47 | 0.36% | 16,082 |
| Feb 13, 2026 | 69.96 | 70.50 | 69.72 | 70.22 | 70.22 | 0.72% | 4,116 |
| Feb 12, 2026 | 71.38 | 71.78 | 69.34 | 69.72 | 69.72 | -1.77% | 6,314 |
| Feb 11, 2026 | 71.20 | 71.60 | 70.93 | 70.97 | 70.97 | -0.82% | 6,731 |
| Feb 10, 2026 | 71.34 | 72.00 | 71.34 | 71.56 | 71.56 | 0.65% | 16,031 |
| Feb 9, 2026 | 71.38 | 71.38 | 71.03 | 71.10 | 71.10 | -0.71% | 22,851 |
| Feb 6, 2026 | 70.14 | 71.61 | 70.14 | 71.61 | 71.61 | 2.39% | 83,018 |
| Feb 5, 2026 | 70.64 | 70.94 | 69.79 | 69.94 | 69.94 | -1.28% | 46,194 |
| Feb 4, 2026 | 70.12 | 71.22 | 70.08 | 70.85 | 70.85 | 1.71% | 9,027 |
| Feb 3, 2026 | 69.72 | 70.73 | 69.23 | 69.66 | 69.66 | -0.14% | 11,892 |
| Feb 2, 2026 | 68.75 | 69.86 | 68.75 | 69.76 | 69.76 | 1.35% | 6,176 |
| Jan 30, 2026 | 68.82 | 68.95 | 68.36 | 68.83 | 68.83 | -0.62% | 5,991 |
| Jan 29, 2026 | 69.11 | 69.37 | 68.68 | 69.26 | 69.26 | 0.52% | 15,419 |
| Jan 28, 2026 | 69.70 | 69.73 | 68.78 | 68.90 | 68.90 | -1.07% | 14,240 |
| Jan 27, 2026 | 70.01 | 70.01 | 69.53 | 69.65 | 69.64 | -0.42% | 5,926 |
| Jan 26, 2026 | 70.32 | 70.35 | 69.91 | 69.94 | 69.94 | -0.59% | 34,556 |
| Jan 23, 2026 | 70.78 | 70.78 | 70.09 | 70.36 | 70.36 | -0.89% | 72,001 |
| Jan 22, 2026 | 71.45 | 71.91 | 70.71 | 70.99 | 70.99 | -0.10% | 29,750 |
| Jan 21, 2026 | 70.23 | 71.08 | 70.23 | 71.06 | 71.06 | 1.82% | 9,669 |
| Jan 20, 2026 | 70.35 | 70.80 | 69.66 | 69.79 | 69.79 | -2.31% | 11,306 |
| Jan 16, 2026 | 71.86 | 71.86 | 71.32 | 71.44 | 71.44 | -1.05% | 5,584 |
| Jan 15, 2026 | 71.70 | 72.32 | 71.61 | 72.20 | 72.20 | 0.94% | 12,150 |
| Jan 14, 2026 | 72.06 | 72.32 | 71.37 | 71.53 | 71.53 | -0.97% | 10,481 |
| Jan 13, 2026 | 72.06 | 72.23 | 71.75 | 72.23 | 72.23 | 0.42% | 11,267 |
| Jan 12, 2026 | 71.27 | 72.14 | 71.19 | 71.93 | 71.93 | -0.36% | 20,168 |
| Jan 9, 2026 | 71.96 | 72.35 | 71.96 | 72.19 | 72.19 | 0.82% | 10,701 |
| Jan 8, 2026 | 69.92 | 71.99 | 69.92 | 71.60 | 71.60 | 2.05% | 12,985 |
| Jan 7, 2026 | 70.35 | 70.50 | 70.16 | 70.16 | 70.16 | -0.92% | 41,412 |
| Jan 6, 2026 | 69.62 | 70.93 | 69.61 | 70.81 | 70.81 | 1.59% | 12,274 |
| Jan 5, 2026 | 69.02 | 70.21 | 69.02 | 69.70 | 69.70 | 0.99% | 17,782 |
| Jan 2, 2026 | 68.50 | 69.23 | 68.47 | 69.02 | 69.02 | 0.95% | 168,393 |
| Dec 31, 2025 | 69.05 | 69.05 | 68.37 | 68.37 | 68.37 | -0.88% | 5,731 |
| Dec 30, 2025 | 69.18 | 69.18 | 68.98 | 68.98 | 68.98 | -0.30% | 9,348 |
| Dec 29, 2025 | 69.42 | 69.42 | 69.15 | 69.19 | 69.19 | -0.63% | 2,568 |
| Dec 26, 2025 | 69.53 | 69.68 | 69.42 | 69.63 | 69.63 | 0.17% | 5,165 |
| Dec 24, 2025 | 69.26 | 69.68 | 69.18 | 69.51 | 69.51 | 0.36% | 2,361 |
| Dec 23, 2025 | 69.26 | 69.32 | 69.12 | 69.26 | 69.26 | -0.66% | 11,253 |
| Dec 22, 2025 | 69.84 | 69.93 | 69.64 | 69.72 | 69.72 | 0.14% | 6,357 |
| Dec 19, 2025 | 69.32 | 69.65 | 69.32 | 69.62 | 69.62 | 0.52% | 5,342 |
| Dec 18, 2025 | 69.68 | 70.12 | 69.24 | 69.26 | 69.26 | 0.26% | 8,764 |
| Dec 17, 2025 | 69.30 | 69.87 | 69.08 | 69.08 | 69.08 | -0.59% | 9,416 |
| Dec 16, 2025 | 69.66 | 69.84 | 69.15 | 69.49 | 69.49 | -0.13% | 9,221 |
| Dec 15, 2025 | 69.98 | 69.98 | 69.42 | 69.58 | 69.58 | 0.01% | 40,486 |
| Dec 12, 2025 | 70.52 | 70.54 | 69.49 | 69.57 | 69.57 | -0.78% | 14,241 |
| Dec 11, 2025 | 69.12 | 70.15 | 69.12 | 70.12 | 69.99 | 1.29% | 19,311 |
| Dec 10, 2025 | 67.87 | 69.37 | 67.87 | 69.23 | 69.10 | 2.03% | 9,913 |
| Dec 9, 2025 | 67.66 | 68.20 | 67.66 | 67.85 | 67.72 | -0.07% | 7,251 |
| Dec 8, 2025 | 68.61 | 68.61 | 67.83 | 67.90 | 67.77 | -0.70% | 11,161 |
| Dec 5, 2025 | 67.89 | 68.66 | 67.89 | 68.38 | 68.25 | 0.96% | 5,722 |
| Dec 4, 2025 | 67.60 | 67.78 | 67.45 | 67.73 | 67.60 | -0.50% | 6,679 |
| Dec 3, 2025 | 67.41 | 68.29 | 67.41 | 68.07 | 67.94 | 0.98% | 6,036 |
| Dec 2, 2025 | 67.62 | 67.65 | 67.25 | 67.41 | 67.29 | -0.44% | 15,048 |
| Dec 1, 2025 | 67.45 | 68.14 | 67.45 | 67.71 | 67.58 | 0.12% | 4,472 |
| Nov 28, 2025 | 67.54 | 67.78 | 67.54 | 67.63 | 67.50 | 0.43% | 2,586 |
| Nov 26, 2025 | 66.75 | 67.72 | 66.57 | 67.34 | 67.22 | 1.17% | 13,393 |
| Nov 25, 2025 | 65.61 | 66.74 | 65.61 | 66.56 | 66.44 | 3.15% | 5,345 |
| Nov 24, 2025 | 64.69 | 64.94 | 64.36 | 64.53 | 64.41 | -0.06% | 8,137 |
| Nov 21, 2025 | 63.71 | 64.94 | 63.50 | 64.57 | 64.45 | 3.35% | 33,211 |
| Nov 20, 2025 | 64.03 | 64.36 | 62.47 | 62.48 | 62.36 | -1.67% | 16,001 |
| Nov 19, 2025 | 63.79 | 63.79 | 63.31 | 63.54 | 63.42 | -0.34% | 3,144 |
| Nov 18, 2025 | 63.35 | 63.97 | 63.22 | 63.76 | 63.64 | 0.21% | 6,372 |
| Nov 17, 2025 | 64.99 | 64.99 | 63.39 | 63.62 | 63.50 | -2.41% | 79,380 |
| Nov 14, 2025 | 65.14 | 65.59 | 65.14 | 65.19 | 65.07 | -0.96% | 10,493 |
| Nov 13, 2025 | 66.61 | 66.98 | 65.82 | 65.82 | 65.70 | -1.64% | 7,752 |
| Nov 12, 2025 | 66.60 | 67.11 | 66.60 | 66.92 | 66.80 | 0.79% | 14,489 |
| Nov 11, 2025 | 66.27 | 66.56 | 66.22 | 66.40 | 66.27 | 0.32% | 7,094 |
| Nov 10, 2025 | 66.15 | 66.37 | 65.86 | 66.18 | 66.06 | 0.72% | 5,819 |
| Nov 7, 2025 | 64.38 | 65.71 | 64.38 | 65.71 | 65.59 | 2.03% | 6,233 |
| Nov 6, 2025 | 65.18 | 65.18 | 64.24 | 64.40 | 64.28 | -1.50% | 7,356 |
| Nov 5, 2025 | 64.61 | 65.78 | 64.55 | 65.38 | 65.26 | 1.26% | 12,092 |
| Nov 4, 2025 | 64.66 | 64.89 | 64.57 | 64.57 | 64.45 | -1.51% | 14,561 |
| Nov 3, 2025 | 65.77 | 65.77 | 64.92 | 65.56 | 65.44 | -0.43% | 117,705 |
| Oct 31, 2025 | 65.69 | 65.90 | 65.32 | 65.85 | 65.72 | 0.22% | 23,761 |
| Oct 30, 2025 | 65.80 | 66.71 | 65.70 | 65.70 | 65.58 | -1.02% | 5,317 |
| Oct 29, 2025 | 67.17 | 67.45 | 66.23 | 66.38 | 66.26 | -1.83% | 92,845 |
| Oct 28, 2025 | 67.76 | 67.93 | 67.54 | 67.61 | 67.49 | -0.57% | 8,823 |
| Oct 27, 2025 | 68.13 | 68.32 | 67.79 | 68.00 | 67.88 | 0.67% | 6,256 |
| Oct 24, 2025 | 68.09 | 68.14 | 67.55 | 67.55 | 67.42 | -0.09% | 8,843 |
| Oct 23, 2025 | 67.35 | 67.71 | 67.22 | 67.61 | 67.49 | 0.49% | 9,273 |
| Oct 22, 2025 | 67.79 | 67.82 | 67.07 | 67.28 | 67.16 | -0.83% | 26,569 |
| Oct 21, 2025 | 66.68 | 67.91 | 66.68 | 67.84 | 67.71 | 1.65% | 20,257 |
| Oct 20, 2025 | 66.76 | 66.84 | 66.66 | 66.74 | 66.61 | 0.68% | 5,526 |
| Oct 17, 2025 | 65.82 | 66.35 | 65.82 | 66.29 | 66.17 | 0.38% | 4,270 |
| Oct 16, 2025 | 66.92 | 66.92 | 65.80 | 66.04 | 65.92 | -1.07% | 4,312 |
| Oct 15, 2025 | 67.19 | 67.54 | 66.74 | 66.75 | 66.63 | 0.05% | 8,269 |
| Oct 14, 2025 | 64.83 | 66.95 | 64.83 | 66.72 | 66.60 | 1.90% | 5,046 |
| Oct 13, 2025 | 64.98 | 65.57 | 64.98 | 65.48 | 65.36 | 1.87% | 5,948 |
| Oct 10, 2025 | 66.12 | 66.12 | 64.28 | 64.28 | 64.16 | -2.38% | 3,469 |