First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
61.61
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.64 | 61.80 | 61.54 | 61.61 | 61.61 | -0.02% | 25,604 |
| Dec 4, 2025 | 61.88 | 61.88 | 61.48 | 61.62 | 61.62 | -0.28% | 10,255 |
| Dec 3, 2025 | 62.13 | 62.49 | 61.79 | 61.79 | 61.79 | -0.32% | 5,785 |
| Dec 2, 2025 | 62.90 | 62.90 | 61.73 | 61.99 | 61.99 | -1.20% | 12,798 |
| Dec 1, 2025 | 62.76 | 63.11 | 62.60 | 62.74 | 62.74 | -0.21% | 11,124 |
| Nov 28, 2025 | 62.86 | 63.01 | 62.80 | 62.87 | 62.87 | 0.27% | 5,839 |
| Nov 26, 2025 | 62.34 | 62.95 | 62.34 | 62.70 | 62.70 | 0.73% | 15,277 |
| Nov 25, 2025 | 61.80 | 62.25 | 61.80 | 62.25 | 62.25 | 1.53% | 8,294 |
| Nov 24, 2025 | 61.73 | 61.73 | 61.28 | 61.31 | 61.31 | -0.77% | 15,585 |
| Nov 21, 2025 | 61.20 | 62.22 | 61.20 | 61.79 | 61.79 | 1.36% | 10,046 |
| Nov 20, 2025 | 61.44 | 61.50 | 60.92 | 60.96 | 60.96 | -0.44% | 16,966 |
| Nov 19, 2025 | 61.55 | 61.63 | 61.08 | 61.23 | 61.23 | -0.92% | 16,230 |
| Nov 18, 2025 | 61.26 | 61.92 | 61.26 | 61.80 | 61.80 | 0.96% | 20,980 |
| Nov 17, 2025 | 61.84 | 61.98 | 61.22 | 61.22 | 61.22 | -0.91% | 38,924 |
| Nov 14, 2025 | 62.30 | 62.30 | 61.60 | 61.78 | 61.78 | -0.39% | 12,184 |
| Nov 13, 2025 | 61.99 | 62.43 | 61.99 | 62.02 | 62.02 | 0.21% | 14,652 |
| Nov 12, 2025 | 62.22 | 62.41 | 61.89 | 61.89 | 61.89 | -0.39% | 13,687 |
| Nov 11, 2025 | 61.56 | 62.23 | 61.49 | 62.13 | 62.13 | 1.21% | 14,808 |
| Nov 10, 2025 | 61.40 | 61.50 | 61.22 | 61.39 | 61.39 | 0.18% | 8,487 |
| Nov 7, 2025 | 60.79 | 61.37 | 60.79 | 61.27 | 61.27 | 1.17% | 5,497 |
| Nov 6, 2025 | 60.93 | 61.01 | 60.45 | 60.57 | 60.57 | -1.50% | 25,795 |
| Nov 5, 2025 | 61.18 | 61.89 | 61.18 | 61.49 | 61.49 | 0.42% | 10,994 |
| Nov 4, 2025 | 61.07 | 61.38 | 60.98 | 61.23 | 61.23 | -0.07% | 12,024 |
| Nov 3, 2025 | 61.35 | 61.40 | 60.76 | 61.27 | 61.27 | -0.08% | 16,926 |
| Oct 31, 2025 | 61.33 | 61.43 | 61.11 | 61.32 | 61.32 | -0.47% | 11,468 |
| Oct 30, 2025 | 61.95 | 62.06 | 61.61 | 61.61 | 61.61 | -0.25% | 9,688 |
| Oct 29, 2025 | 62.76 | 62.77 | 61.76 | 61.76 | 61.76 | -2.12% | 19,968 |
| Oct 28, 2025 | 63.36 | 63.47 | 63.01 | 63.10 | 63.10 | -0.57% | 9,329 |
| Oct 27, 2025 | 63.39 | 63.46 | 63.13 | 63.46 | 63.46 | 0.47% | 12,102 |
| Oct 24, 2025 | 63.55 | 63.55 | 63.12 | 63.16 | 63.16 | - | 11,556 |
| Oct 23, 2025 | 63.47 | 63.47 | 63.05 | 63.16 | 63.16 | -0.47% | 9,425 |
| Oct 22, 2025 | 63.37 | 63.85 | 63.23 | 63.46 | 63.46 | 0.20% | 15,002 |
| Oct 21, 2025 | 63.69 | 63.69 | 63.26 | 63.34 | 63.34 | -0.61% | 25,832 |
| Oct 20, 2025 | 63.96 | 63.98 | 63.64 | 63.72 | 63.72 | -0.12% | 8,616 |
| Oct 17, 2025 | 62.98 | 63.80 | 62.98 | 63.80 | 63.80 | 1.32% | 34,667 |
| Oct 16, 2025 | 63.12 | 63.70 | 62.88 | 62.96 | 62.96 | -0.12% | 20,226 |
| Oct 15, 2025 | 63.09 | 63.58 | 62.77 | 63.04 | 63.04 | 0.35% | 11,590 |
| Oct 14, 2025 | 61.76 | 62.82 | 61.74 | 62.82 | 62.82 | 1.76% | 11,584 |
| Oct 13, 2025 | 61.96 | 61.99 | 61.73 | 61.73 | 61.73 | -0.39% | 17,963 |
| Oct 10, 2025 | 62.34 | 62.45 | 61.92 | 61.97 | 61.97 | -0.28% | 7,502 |
| Oct 9, 2025 | 62.40 | 62.40 | 62.05 | 62.15 | 62.15 | -0.23% | 16,187 |
| Oct 8, 2025 | 62.42 | 62.42 | 62.08 | 62.29 | 62.29 | -0.56% | 17,970 |
| Oct 7, 2025 | 62.44 | 62.64 | 62.05 | 62.64 | 62.64 | 0.58% | 17,814 |
| Oct 6, 2025 | 62.74 | 62.77 | 62.25 | 62.28 | 62.28 | -1.25% | 40,799 |
| Oct 3, 2025 | 62.99 | 63.27 | 62.99 | 63.07 | 63.07 | 0.25% | 14,655 |
| Oct 2, 2025 | 62.80 | 62.96 | 62.77 | 62.91 | 62.91 | -0.19% | 13,663 |
| Oct 1, 2025 | 62.60 | 63.11 | 62.60 | 63.03 | 63.03 | 0.57% | 19,838 |
| Sep 30, 2025 | 62.46 | 62.71 | 62.20 | 62.67 | 62.67 | 0.71% | 14,704 |
| Sep 29, 2025 | 62.32 | 62.32 | 61.72 | 62.23 | 62.23 | 0.07% | 11,407 |
| Sep 26, 2025 | 61.64 | 62.19 | 61.58 | 62.19 | 62.19 | 1.04% | 8,375 |
| Sep 25, 2025 | 62.67 | 62.85 | 61.55 | 61.55 | 61.54 | -2.61% | 14,061 |
| Sep 24, 2025 | 62.76 | 63.31 | 62.76 | 63.20 | 62.60 | 0.75% | 9,165 |
| Sep 23, 2025 | 62.53 | 62.90 | 62.53 | 62.72 | 62.13 | 0.63% | 23,800 |
| Sep 22, 2025 | 62.84 | 62.84 | 62.24 | 62.33 | 61.74 | -0.80% | 11,133 |
| Sep 19, 2025 | 63.17 | 63.17 | 62.84 | 62.84 | 62.24 | -0.37% | 21,601 |
| Sep 18, 2025 | 63.22 | 63.28 | 63.07 | 63.07 | 62.47 | -0.48% | 8,855 |
| Sep 17, 2025 | 63.70 | 64.11 | 63.38 | 63.38 | 62.78 | -0.53% | 9,793 |
| Sep 16, 2025 | 63.31 | 63.73 | 63.12 | 63.71 | 63.11 | 0.97% | 11,808 |
| Sep 15, 2025 | 64.09 | 64.09 | 63.09 | 63.10 | 62.50 | -1.77% | 12,130 |
| Sep 12, 2025 | 64.62 | 64.62 | 64.19 | 64.24 | 63.63 | -0.66% | 10,015 |
| Sep 11, 2025 | 64.01 | 64.76 | 64.01 | 64.66 | 64.05 | 1.13% | 17,896 |
| Sep 10, 2025 | 64.40 | 64.40 | 63.40 | 63.94 | 63.34 | -0.84% | 21,671 |
| Sep 9, 2025 | 64.48 | 64.57 | 64.28 | 64.48 | 63.87 | -0.11% | 22,164 |
| Sep 8, 2025 | 64.84 | 64.84 | 64.17 | 64.55 | 63.94 | -0.50% | 10,400 |
| Sep 5, 2025 | 64.36 | 64.88 | 64.36 | 64.88 | 64.26 | 0.95% | 7,161 |
| Sep 4, 2025 | 64.48 | 64.61 | 64.14 | 64.27 | 63.66 | 0.06% | 6,499 |
| Sep 3, 2025 | 64.24 | 64.24 | 63.84 | 64.23 | 63.62 | -0.17% | 19,273 |
| Sep 2, 2025 | 64.51 | 64.57 | 64.11 | 64.34 | 63.73 | -0.61% | 21,771 |
| Aug 29, 2025 | 64.24 | 64.74 | 64.24 | 64.74 | 64.13 | 0.92% | 7,799 |
| Aug 28, 2025 | 64.34 | 64.41 | 63.83 | 64.15 | 63.54 | -1.24% | 9,873 |
| Aug 27, 2025 | 64.52 | 65.02 | 64.52 | 64.95 | 64.34 | 0.60% | 16,731 |
| Aug 26, 2025 | 65.14 | 65.14 | 64.56 | 64.56 | 63.95 | -1.09% | 31,219 |
| Aug 25, 2025 | 65.53 | 65.56 | 65.19 | 65.27 | 64.65 | -1.00% | 9,613 |
| Aug 22, 2025 | 65.65 | 66.23 | 65.65 | 65.93 | 65.30 | 0.81% | 13,607 |
| Aug 21, 2025 | 65.20 | 65.45 | 64.85 | 65.40 | 64.78 | 0.01% | 19,042 |
| Aug 20, 2025 | 64.99 | 65.85 | 64.99 | 65.39 | 64.77 | 0.87% | 15,906 |
| Aug 19, 2025 | 64.50 | 64.93 | 64.50 | 64.83 | 64.21 | 1.00% | 25,361 |
| Aug 18, 2025 | 64.38 | 64.55 | 64.15 | 64.18 | 63.57 | -0.25% | 13,442 |
| Aug 15, 2025 | 64.54 | 64.65 | 64.30 | 64.34 | 63.73 | -0.20% | 11,552 |
| Aug 14, 2025 | 64.76 | 64.76 | 64.31 | 64.47 | 63.86 | -0.82% | 17,175 |
| Aug 13, 2025 | 64.24 | 65.09 | 64.13 | 65.01 | 64.39 | 0.93% | 10,655 |
| Aug 12, 2025 | 64.12 | 64.58 | 64.12 | 64.41 | 63.80 | 0.37% | 10,572 |
| Aug 11, 2025 | 64.53 | 64.60 | 64.00 | 64.17 | 63.56 | -0.36% | 11,070 |
| Aug 8, 2025 | 64.40 | 64.56 | 64.30 | 64.40 | 63.79 | 0.47% | 8,014 |
| Aug 7, 2025 | 63.98 | 64.14 | 63.41 | 64.10 | 63.49 | 0.52% | 16,577 |
| Aug 6, 2025 | 63.64 | 64.06 | 63.46 | 63.77 | 63.17 | 0.17% | 10,327 |
| Aug 5, 2025 | 63.66 | 63.93 | 63.65 | 63.66 | 63.06 | 0.09% | 13,083 |
| Aug 4, 2025 | 63.41 | 63.81 | 63.41 | 63.60 | 63.00 | 0.63% | 12,250 |
| Aug 1, 2025 | 63.23 | 63.25 | 62.70 | 63.20 | 62.61 | 0.10% | 19,215 |
| Jul 31, 2025 | 63.74 | 63.88 | 63.14 | 63.14 | 62.54 | -1.55% | 10,914 |
| Jul 30, 2025 | 64.16 | 64.70 | 63.92 | 64.13 | 63.52 | 0.15% | 9,980 |
| Jul 29, 2025 | 63.89 | 64.30 | 63.82 | 64.04 | 63.43 | 0.23% | 14,928 |
| Jul 28, 2025 | 64.19 | 64.29 | 63.89 | 63.89 | 63.28 | -1.22% | 7,233 |
| Jul 25, 2025 | 64.55 | 64.84 | 64.35 | 64.68 | 64.06 | 0.37% | 7,517 |
| Jul 24, 2025 | 65.00 | 65.13 | 64.36 | 64.44 | 63.83 | -0.88% | 17,510 |
| Jul 23, 2025 | 64.56 | 65.18 | 64.56 | 65.01 | 64.40 | 0.98% | 12,069 |
| Jul 22, 2025 | 63.10 | 64.39 | 63.10 | 64.38 | 63.77 | 2.12% | 14,766 |
| Jul 21, 2025 | 63.38 | 63.42 | 63.05 | 63.05 | 62.45 | -0.13% | 16,343 |
| Jul 18, 2025 | 63.64 | 63.64 | 63.07 | 63.13 | 62.53 | -0.57% | 25,502 |
| Jul 17, 2025 | 63.17 | 63.53 | 62.86 | 63.49 | 62.89 | 0.59% | 29,409 |