First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
70.25
+0.82 (1.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.30 | 70.26 | 69.30 | 70.25 | 70.25 | 1.19% | 4,303 |
| Jun 25, 2026 | 69.96 | 70.58 | 69.28 | 69.43 | 69.43 | -0.50% | 5,995 |
| Jun 24, 2026 | 68.73 | 70.41 | 68.73 | 69.87 | 69.77 | 2.32% | 3,291 |
| Jun 23, 2026 | 67.71 | 68.55 | 67.70 | 68.29 | 68.19 | -0.09% | 4,945 |
| Jun 22, 2026 | 68.87 | 69.07 | 68.33 | 68.35 | 68.25 | -0.99% | 4,642 |
| Jun 18, 2026 | 68.50 | 69.40 | 68.50 | 69.03 | 68.93 | 1.75% | 9,236 |
| Jun 17, 2026 | 69.55 | 69.74 | 67.84 | 67.84 | 67.75 | -2.33% | 6,590 |
| Jun 16, 2026 | 69.78 | 69.96 | 69.46 | 69.46 | 69.36 | -0.20% | 4,286 |
| Jun 15, 2026 | 70.36 | 70.71 | 69.60 | 69.60 | 69.50 | -0.03% | 4,389 |
| Jun 12, 2026 | 69.73 | 69.86 | 69.39 | 69.62 | 69.52 | 0.36% | 11,379 |
| Jun 11, 2026 | 67.43 | 69.37 | 67.43 | 69.37 | 69.27 | 3.09% | 1,950 |
| Jun 10, 2026 | 67.70 | 68.25 | 67.29 | 67.29 | 67.20 | -1.20% | 10,718 |
| Jun 9, 2026 | 67.22 | 68.40 | 67.22 | 68.11 | 68.01 | 2.07% | 3,701 |
| Jun 8, 2026 | 66.55 | 67.20 | 66.55 | 66.73 | 66.64 | 0.20% | 11,271 |
| Jun 5, 2026 | 66.58 | 66.81 | 66.28 | 66.60 | 66.50 | -0.53% | 8,682 |
| Jun 4, 2026 | 67.33 | 67.35 | 66.68 | 66.95 | 66.86 | -0.03% | 4,879 |
| Jun 3, 2026 | 66.77 | 67.14 | 66.77 | 66.97 | 66.87 | -0.39% | 4,849 |
| Jun 2, 2026 | 67.39 | 67.39 | 67.20 | 67.23 | 67.13 | -0.68% | 3,802 |
| Jun 1, 2026 | 67.54 | 67.81 | 67.11 | 67.69 | 67.59 | -0.40% | 10,488 |
| May 29, 2026 | 68.07 | 68.30 | 67.95 | 67.96 | 67.86 | -0.67% | 8,140 |
| May 28, 2026 | 67.55 | 68.53 | 67.43 | 68.42 | 68.32 | 0.91% | 9,458 |
| May 27, 2026 | 67.32 | 68.70 | 67.32 | 67.80 | 67.71 | 1.43% | 29,472 |
| May 26, 2026 | 66.65 | 67.06 | 66.48 | 66.84 | 66.75 | 1.15% | 17,693 |
| May 22, 2026 | 65.68 | 66.14 | 65.68 | 66.08 | 65.99 | 0.74% | 9,181 |
| May 21, 2026 | 64.14 | 65.70 | 63.69 | 65.60 | 65.51 | 1.44% | 12,057 |
| May 20, 2026 | 62.76 | 64.67 | 62.74 | 64.67 | 64.57 | 2.92% | 11,821 |
| May 19, 2026 | 62.69 | 63.14 | 62.69 | 62.83 | 62.74 | -1.01% | 8,750 |
| May 18, 2026 | 63.43 | 64.03 | 63.33 | 63.47 | 63.38 | 0.44% | 5,292 |
| May 15, 2026 | 63.89 | 63.89 | 63.20 | 63.20 | 63.11 | -1.69% | 4,427 |
| May 14, 2026 | 64.35 | 64.61 | 64.23 | 64.28 | 64.19 | 0.91% | 27,697 |
| May 13, 2026 | 64.21 | 64.21 | 63.58 | 63.70 | 63.61 | -1.17% | 10,174 |
| May 12, 2026 | 64.44 | 64.59 | 64.13 | 64.45 | 64.36 | -0.73% | 3,959 |
| May 11, 2026 | 65.64 | 65.72 | 64.91 | 64.93 | 64.84 | -2.33% | 4,695 |
| May 8, 2026 | 66.58 | 66.79 | 66.24 | 66.48 | 66.38 | 0.06% | 10,837 |
| May 7, 2026 | 66.94 | 67.35 | 66.10 | 66.44 | 66.34 | -0.96% | 4,357 |
| May 6, 2026 | 66.79 | 67.23 | 66.79 | 67.08 | 66.99 | 2.12% | 3,787 |
| May 5, 2026 | 65.09 | 65.77 | 65.09 | 65.69 | 65.60 | 0.83% | 15,327 |
| May 4, 2026 | 66.45 | 66.45 | 65.09 | 65.15 | 65.06 | -2.42% | 8,896 |
| May 1, 2026 | 67.22 | 67.26 | 66.68 | 66.77 | 66.67 | -0.46% | 3,301 |
| Apr 30, 2026 | 66.16 | 67.12 | 66.16 | 67.07 | 66.98 | 1.52% | 3,452 |
| Apr 29, 2026 | 66.70 | 66.70 | 66.00 | 66.07 | 65.98 | -1.00% | 9,877 |
| Apr 28, 2026 | 67.50 | 67.50 | 66.67 | 66.74 | 66.65 | -0.94% | 12,084 |
| Apr 27, 2026 | 67.72 | 67.72 | 67.37 | 67.37 | 67.28 | -0.59% | 12,798 |
| Apr 24, 2026 | 67.84 | 68.06 | 67.77 | 67.77 | 67.68 | -0.51% | 2,611 |
| Apr 23, 2026 | 69.01 | 69.01 | 67.50 | 68.12 | 68.02 | -1.70% | 10,983 |
| Apr 22, 2026 | 71.70 | 71.70 | 69.30 | 69.30 | 69.20 | -2.53% | 6,315 |
| Apr 21, 2026 | 71.62 | 72.37 | 70.90 | 71.10 | 71.00 | -0.29% | 14,110 |
| Apr 20, 2026 | 70.26 | 71.31 | 70.20 | 71.31 | 71.21 | 1.41% | 3,392 |
| Apr 17, 2026 | 69.44 | 70.91 | 69.44 | 70.32 | 70.22 | 3.26% | 10,626 |
| Apr 16, 2026 | 68.12 | 68.39 | 67.78 | 68.10 | 68.00 | 0.13% | 6,605 |
| Apr 15, 2026 | 67.90 | 68.08 | 67.57 | 68.01 | 67.91 | 0.01% | 7,116 |
| Apr 14, 2026 | 67.34 | 68.00 | 67.26 | 68.00 | 67.90 | 1.14% | 6,582 |
| Apr 13, 2026 | 66.31 | 67.24 | 66.12 | 67.24 | 67.14 | 0.92% | 3,513 |
| Apr 10, 2026 | 66.50 | 66.62 | 66.45 | 66.62 | 66.53 | -0.70% | 7,558 |
| Apr 9, 2026 | 65.91 | 67.13 | 65.87 | 67.09 | 67.00 | 0.98% | 4,114 |
| Apr 8, 2026 | 66.60 | 66.67 | 66.32 | 66.44 | 66.35 | 3.20% | 17,557 |
| Apr 7, 2026 | 64.17 | 64.69 | 63.99 | 64.38 | 64.29 | -0.97% | 11,489 |
| Apr 6, 2026 | 63.96 | 65.01 | 63.96 | 65.01 | 64.92 | 1.23% | 5,630 |
| Apr 2, 2026 | 63.34 | 64.77 | 62.89 | 64.22 | 64.13 | -0.37% | 11,419 |
| Apr 1, 2026 | 64.43 | 64.84 | 64.01 | 64.46 | 64.37 | 0.69% | 34,958 |
| Mar 31, 2026 | 63.02 | 64.42 | 62.84 | 64.02 | 63.93 | 3.17% | 23,818 |
| Mar 30, 2026 | 62.93 | 62.93 | 61.86 | 62.05 | 61.96 | -0.82% | 6,262 |
| Mar 27, 2026 | 63.34 | 63.34 | 62.36 | 62.56 | 62.47 | -2.04% | 17,277 |
| Mar 26, 2026 | 64.47 | 64.76 | 63.76 | 63.86 | 63.77 | -0.94% | 4,898 |
| Mar 25, 2026 | 64.57 | 64.59 | 64.03 | 64.58 | 64.38 | 0.50% | 40,441 |
| Mar 24, 2026 | 63.58 | 64.60 | 63.49 | 64.26 | 64.06 | 0.25% | 11,757 |
| Mar 23, 2026 | 63.99 | 64.79 | 63.96 | 64.10 | 63.90 | 2.43% | 16,112 |
| Mar 20, 2026 | 63.18 | 63.30 | 62.29 | 62.58 | 62.38 | -1.96% | 13,559 |
| Mar 19, 2026 | 63.11 | 63.83 | 63.07 | 63.83 | 63.63 | 0.28% | 5,334 |
| Mar 18, 2026 | 64.30 | 64.80 | 63.65 | 63.65 | 63.45 | -1.70% | 3,288 |
| Mar 17, 2026 | 64.61 | 65.29 | 64.61 | 64.75 | 64.54 | 1.01% | 18,082 |
| Mar 16, 2026 | 64.24 | 64.57 | 64.02 | 64.10 | 63.90 | 0.99% | 9,734 |
| Mar 13, 2026 | 64.39 | 64.39 | 63.44 | 63.47 | 63.27 | -0.39% | 7,692 |
| Mar 12, 2026 | 64.51 | 64.77 | 63.72 | 63.72 | 63.52 | -2.37% | 14,017 |
| Mar 11, 2026 | 65.48 | 65.75 | 65.02 | 65.27 | 65.06 | -0.56% | 14,464 |
| Mar 10, 2026 | 65.62 | 66.57 | 65.54 | 65.64 | 65.43 | -0.83% | 5,619 |
| Mar 9, 2026 | 64.63 | 66.20 | 63.73 | 66.19 | 65.98 | 0.05% | 7,002 |
| Mar 6, 2026 | 65.88 | 66.18 | 65.48 | 66.16 | 65.95 | -2.14% | 14,744 |
| Mar 5, 2026 | 67.87 | 68.38 | 67.09 | 67.61 | 67.40 | -0.97% | 11,230 |
| Mar 4, 2026 | 68.47 | 68.76 | 67.93 | 68.27 | 68.05 | 0.34% | 34,313 |
| Mar 3, 2026 | 66.93 | 68.25 | 66.07 | 68.04 | 67.82 | -0.56% | 18,296 |
| Mar 2, 2026 | 68.08 | 68.53 | 67.46 | 68.42 | 68.20 | -1.52% | 122,967 |
| Feb 27, 2026 | 69.10 | 69.48 | 69.05 | 69.48 | 69.26 | -1.21% | 3,316 |
| Feb 26, 2026 | 69.40 | 70.36 | 69.40 | 70.33 | 70.11 | 1.72% | 20,681 |
| Feb 25, 2026 | 69.25 | 69.25 | 68.63 | 69.14 | 68.92 | -0.53% | 14,586 |
| Feb 24, 2026 | 68.98 | 69.92 | 68.79 | 69.51 | 69.29 | 0.91% | 41,362 |
| Feb 23, 2026 | 69.74 | 69.74 | 68.32 | 68.88 | 68.66 | -2.64% | 7,127 |
| Feb 20, 2026 | 69.86 | 71.16 | 69.86 | 70.75 | 70.53 | 0.67% | 6,095 |
| Feb 19, 2026 | 70.69 | 70.69 | 69.94 | 70.28 | 70.06 | -1.49% | 80,500 |
| Feb 18, 2026 | 70.38 | 71.64 | 70.38 | 71.34 | 71.11 | 1.23% | 9,384 |
| Feb 17, 2026 | 70.15 | 70.50 | 69.65 | 70.47 | 70.25 | 0.36% | 16,082 |
| Feb 13, 2026 | 69.96 | 70.50 | 69.72 | 70.22 | 70.00 | 0.72% | 4,116 |
| Feb 12, 2026 | 71.38 | 71.78 | 69.34 | 69.72 | 69.49 | -1.77% | 6,314 |
| Feb 11, 2026 | 71.20 | 71.60 | 70.93 | 70.97 | 70.74 | -0.82% | 6,731 |
| Feb 10, 2026 | 71.34 | 72.00 | 71.34 | 71.56 | 71.33 | 0.65% | 16,031 |
| Feb 9, 2026 | 71.38 | 71.38 | 71.03 | 71.10 | 70.87 | -0.71% | 22,851 |
| Feb 6, 2026 | 70.14 | 71.61 | 70.14 | 71.61 | 71.38 | 2.39% | 83,018 |
| Feb 5, 2026 | 70.64 | 70.94 | 69.79 | 69.94 | 69.72 | -1.28% | 46,194 |
| Feb 4, 2026 | 70.12 | 71.22 | 70.08 | 70.85 | 70.63 | 1.71% | 9,027 |
| Feb 3, 2026 | 69.72 | 70.73 | 69.23 | 69.66 | 69.44 | -0.14% | 11,892 |