First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
66.74
-0.63 (-0.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.50 | 67.50 | 66.67 | 66.74 | 66.74 | -0.94% | 12,084 |
| Apr 27, 2026 | 67.72 | 67.72 | 67.37 | 67.37 | 67.37 | -0.59% | 12,798 |
| Apr 24, 2026 | 67.84 | 68.06 | 67.77 | 67.77 | 67.77 | -0.51% | 2,611 |
| Apr 23, 2026 | 69.01 | 69.01 | 67.50 | 68.12 | 68.12 | -1.70% | 10,983 |
| Apr 22, 2026 | 71.70 | 71.70 | 69.30 | 69.30 | 69.30 | -2.53% | 6,315 |
| Apr 21, 2026 | 71.62 | 72.37 | 70.90 | 71.10 | 71.10 | -0.29% | 14,110 |
| Apr 20, 2026 | 70.26 | 71.31 | 70.20 | 71.31 | 71.31 | 1.41% | 3,392 |
| Apr 17, 2026 | 69.44 | 70.91 | 69.44 | 70.32 | 70.32 | 3.26% | 10,626 |
| Apr 16, 2026 | 68.12 | 68.39 | 67.78 | 68.10 | 68.10 | 0.13% | 6,605 |
| Apr 15, 2026 | 67.90 | 68.08 | 67.57 | 68.01 | 68.01 | 0.01% | 7,116 |
| Apr 14, 2026 | 67.34 | 68.00 | 67.26 | 68.00 | 68.00 | 1.14% | 6,582 |
| Apr 13, 2026 | 66.31 | 67.24 | 66.12 | 67.24 | 67.24 | 0.92% | 3,513 |
| Apr 10, 2026 | 66.50 | 66.62 | 66.45 | 66.62 | 66.62 | -0.70% | 7,558 |
| Apr 9, 2026 | 65.91 | 67.13 | 65.87 | 67.09 | 67.09 | 0.98% | 4,114 |
| Apr 8, 2026 | 66.60 | 66.67 | 66.32 | 66.44 | 66.44 | 3.20% | 17,556 |
| Apr 7, 2026 | 64.17 | 64.69 | 63.99 | 64.38 | 64.38 | -0.97% | 8,989 |
| Apr 6, 2026 | 63.96 | 65.01 | 63.96 | 65.01 | 65.01 | 1.23% | 5,630 |
| Apr 2, 2026 | 63.34 | 64.77 | 62.89 | 64.22 | 64.22 | -0.37% | 11,419 |
| Apr 1, 2026 | 64.43 | 64.84 | 64.01 | 64.46 | 64.46 | 0.69% | 34,958 |
| Mar 31, 2026 | 63.02 | 64.42 | 62.84 | 64.02 | 64.02 | 3.17% | 23,817 |
| Mar 30, 2026 | 62.93 | 62.93 | 61.86 | 62.05 | 62.05 | -0.82% | 6,262 |
| Mar 27, 2026 | 63.34 | 63.34 | 62.36 | 62.56 | 62.56 | -2.04% | 17,277 |
| Mar 26, 2026 | 64.47 | 64.76 | 63.76 | 63.86 | 63.86 | -1.11% | 4,898 |
| Mar 25, 2026 | 64.57 | 64.59 | 64.03 | 64.58 | 64.47 | 0.50% | 40,441 |
| Mar 24, 2026 | 63.58 | 64.60 | 63.49 | 64.26 | 64.15 | 0.25% | 11,757 |
| Mar 23, 2026 | 63.99 | 64.79 | 63.96 | 64.10 | 63.99 | 2.43% | 16,112 |
| Mar 20, 2026 | 63.18 | 63.30 | 62.29 | 62.58 | 62.47 | -1.96% | 13,559 |
| Mar 19, 2026 | 63.11 | 63.83 | 63.07 | 63.83 | 63.72 | 0.28% | 5,334 |
| Mar 18, 2026 | 64.30 | 64.80 | 63.65 | 63.65 | 63.54 | -1.70% | 3,288 |
| Mar 17, 2026 | 64.61 | 65.29 | 64.61 | 64.75 | 64.64 | 1.01% | 18,082 |
| Mar 16, 2026 | 64.24 | 64.57 | 64.02 | 64.10 | 63.99 | 0.99% | 9,734 |
| Mar 13, 2026 | 64.39 | 64.39 | 63.44 | 63.47 | 63.36 | -0.39% | 7,692 |
| Mar 12, 2026 | 64.51 | 64.77 | 63.72 | 63.72 | 63.61 | -2.37% | 14,017 |
| Mar 11, 2026 | 65.48 | 65.75 | 65.02 | 65.27 | 65.15 | -0.56% | 14,464 |
| Mar 10, 2026 | 65.62 | 66.57 | 65.54 | 65.64 | 65.52 | -0.83% | 5,619 |
| Mar 9, 2026 | 64.63 | 66.20 | 63.73 | 66.19 | 66.07 | 0.05% | 7,002 |
| Mar 6, 2026 | 65.88 | 66.18 | 65.48 | 66.16 | 66.04 | -2.14% | 14,744 |
| Mar 5, 2026 | 67.87 | 68.38 | 67.09 | 67.61 | 67.49 | -0.97% | 11,230 |
| Mar 4, 2026 | 68.47 | 68.76 | 67.93 | 68.27 | 68.15 | 0.34% | 34,313 |
| Mar 3, 2026 | 66.93 | 68.25 | 66.07 | 68.04 | 67.92 | -0.56% | 18,296 |
| Mar 2, 2026 | 68.08 | 68.53 | 67.46 | 68.42 | 68.30 | -1.52% | 122,967 |
| Feb 27, 2026 | 69.10 | 69.48 | 69.05 | 69.48 | 69.35 | -1.21% | 3,316 |
| Feb 26, 2026 | 69.40 | 70.36 | 69.40 | 70.33 | 70.21 | 1.72% | 20,681 |
| Feb 25, 2026 | 69.25 | 69.25 | 68.63 | 69.14 | 69.02 | -0.53% | 14,586 |
| Feb 24, 2026 | 68.98 | 69.92 | 68.79 | 69.51 | 69.39 | 0.91% | 41,362 |
| Feb 23, 2026 | 69.74 | 69.74 | 68.32 | 68.88 | 68.76 | -2.64% | 7,127 |
| Feb 20, 2026 | 69.86 | 71.16 | 69.86 | 70.75 | 70.62 | 0.67% | 6,095 |
| Feb 19, 2026 | 70.69 | 70.69 | 69.94 | 70.28 | 70.16 | -1.49% | 80,500 |
| Feb 18, 2026 | 70.38 | 71.64 | 70.38 | 71.34 | 71.21 | 1.23% | 9,384 |
| Feb 17, 2026 | 70.15 | 70.50 | 69.65 | 70.47 | 70.34 | 0.36% | 16,082 |
| Feb 13, 2026 | 69.96 | 70.50 | 69.72 | 70.22 | 70.10 | 0.72% | 4,116 |
| Feb 12, 2026 | 71.38 | 71.78 | 69.34 | 69.72 | 69.59 | -1.77% | 6,314 |
| Feb 11, 2026 | 71.20 | 71.60 | 70.93 | 70.97 | 70.84 | -0.82% | 6,731 |
| Feb 10, 2026 | 71.34 | 72.00 | 71.34 | 71.56 | 71.43 | 0.65% | 16,031 |
| Feb 9, 2026 | 71.38 | 71.38 | 71.03 | 71.10 | 70.97 | -0.71% | 22,851 |
| Feb 6, 2026 | 70.14 | 71.61 | 70.14 | 71.61 | 71.48 | 2.39% | 83,018 |
| Feb 5, 2026 | 70.64 | 70.94 | 69.79 | 69.94 | 69.82 | -1.28% | 46,194 |
| Feb 4, 2026 | 70.12 | 71.22 | 70.08 | 70.85 | 70.72 | 1.71% | 9,027 |
| Feb 3, 2026 | 69.72 | 70.73 | 69.23 | 69.66 | 69.54 | -0.14% | 11,892 |
| Feb 2, 2026 | 68.75 | 69.86 | 68.75 | 69.76 | 69.64 | 1.35% | 6,176 |
| Jan 30, 2026 | 68.82 | 68.95 | 68.36 | 68.83 | 68.71 | -0.62% | 5,991 |
| Jan 29, 2026 | 69.11 | 69.37 | 68.68 | 69.26 | 69.14 | 0.52% | 15,419 |
| Jan 28, 2026 | 69.70 | 69.73 | 68.78 | 68.90 | 68.78 | -1.07% | 14,240 |
| Jan 27, 2026 | 70.01 | 70.01 | 69.53 | 69.65 | 69.52 | -0.42% | 5,926 |
| Jan 26, 2026 | 70.32 | 70.35 | 69.91 | 69.94 | 69.82 | -0.59% | 34,556 |
| Jan 23, 2026 | 70.78 | 70.78 | 70.09 | 70.36 | 70.24 | -0.89% | 72,001 |
| Jan 22, 2026 | 71.45 | 71.91 | 70.71 | 70.99 | 70.86 | -0.10% | 29,750 |
| Jan 21, 2026 | 70.23 | 71.08 | 70.23 | 71.06 | 70.93 | 1.82% | 9,669 |
| Jan 20, 2026 | 70.35 | 70.80 | 69.66 | 69.79 | 69.67 | -2.31% | 11,306 |
| Jan 16, 2026 | 71.86 | 71.86 | 71.32 | 71.44 | 71.31 | -1.05% | 5,584 |
| Jan 15, 2026 | 71.70 | 72.32 | 71.61 | 72.20 | 72.07 | 0.94% | 12,150 |
| Jan 14, 2026 | 72.06 | 72.32 | 71.37 | 71.53 | 71.40 | -0.97% | 10,481 |
| Jan 13, 2026 | 72.06 | 72.23 | 71.75 | 72.23 | 72.10 | 0.42% | 11,267 |
| Jan 12, 2026 | 71.27 | 72.14 | 71.19 | 71.93 | 71.80 | -0.36% | 20,168 |
| Jan 9, 2026 | 71.96 | 72.35 | 71.96 | 72.19 | 72.06 | 0.82% | 10,701 |
| Jan 8, 2026 | 69.92 | 71.99 | 69.92 | 71.60 | 71.47 | 2.05% | 12,985 |
| Jan 7, 2026 | 70.35 | 70.50 | 70.16 | 70.16 | 70.04 | -0.92% | 41,412 |
| Jan 6, 2026 | 69.62 | 70.93 | 69.61 | 70.81 | 70.68 | 1.59% | 12,274 |
| Jan 5, 2026 | 69.02 | 70.21 | 69.02 | 69.70 | 69.58 | 0.99% | 17,782 |
| Jan 2, 2026 | 68.50 | 69.23 | 68.47 | 69.02 | 68.90 | 0.95% | 168,393 |
| Dec 31, 2025 | 69.05 | 69.05 | 68.37 | 68.37 | 68.25 | -0.88% | 5,731 |
| Dec 30, 2025 | 69.18 | 69.18 | 68.98 | 68.98 | 68.86 | -0.30% | 9,348 |
| Dec 29, 2025 | 69.42 | 69.42 | 69.15 | 69.19 | 69.07 | -0.63% | 2,568 |
| Dec 26, 2025 | 69.53 | 69.68 | 69.42 | 69.63 | 69.51 | 0.17% | 5,165 |
| Dec 24, 2025 | 69.26 | 69.68 | 69.18 | 69.51 | 69.39 | 0.36% | 2,361 |
| Dec 23, 2025 | 69.26 | 69.32 | 69.12 | 69.26 | 69.14 | -0.66% | 11,253 |
| Dec 22, 2025 | 69.84 | 69.93 | 69.64 | 69.72 | 69.60 | 0.14% | 6,357 |
| Dec 19, 2025 | 69.32 | 69.65 | 69.32 | 69.62 | 69.50 | 0.52% | 5,372 |
| Dec 18, 2025 | 69.68 | 70.12 | 69.24 | 69.26 | 69.14 | 0.26% | 8,764 |
| Dec 17, 2025 | 69.30 | 69.87 | 69.08 | 69.08 | 68.96 | -0.59% | 9,416 |
| Dec 16, 2025 | 69.66 | 69.84 | 69.15 | 69.49 | 69.37 | -0.13% | 9,221 |
| Dec 15, 2025 | 69.98 | 69.98 | 69.42 | 69.58 | 69.46 | 0.01% | 40,486 |
| Dec 12, 2025 | 70.52 | 70.54 | 69.49 | 69.57 | 69.45 | -0.78% | 14,241 |
| Dec 11, 2025 | 69.12 | 70.15 | 69.12 | 70.12 | 69.87 | 1.29% | 19,311 |
| Dec 10, 2025 | 67.87 | 69.37 | 67.87 | 69.23 | 68.98 | 2.03% | 9,913 |
| Dec 9, 2025 | 67.66 | 68.20 | 67.66 | 67.85 | 67.60 | -0.07% | 7,251 |
| Dec 8, 2025 | 68.61 | 68.61 | 67.83 | 67.90 | 67.65 | -0.70% | 11,161 |
| Dec 5, 2025 | 67.89 | 68.66 | 67.89 | 68.38 | 68.13 | 0.96% | 5,722 |
| Dec 4, 2025 | 67.60 | 67.78 | 67.45 | 67.73 | 67.48 | -0.50% | 6,679 |
| Dec 3, 2025 | 67.41 | 68.29 | 67.41 | 68.07 | 67.82 | 0.98% | 6,036 |