First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
66.25
+0.07 (0.11%)
Mar 6, 2026, 4:00 PM EST - Market closed
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.87 | 66.29 | 65.27 | 66.25 | 66.25 | 0.11% | 22,041 |
| Mar 5, 2026 | 66.76 | 66.76 | 65.98 | 66.18 | 66.18 | -1.40% | 50,791 |
| Mar 4, 2026 | 67.86 | 67.86 | 66.89 | 67.12 | 67.12 | -0.97% | 23,083 |
| Mar 3, 2026 | 68.19 | 68.23 | 67.17 | 67.78 | 67.78 | -1.54% | 29,616 |
| Mar 2, 2026 | 69.00 | 69.10 | 68.65 | 68.84 | 68.84 | -0.78% | 25,279 |
| Feb 27, 2026 | 68.55 | 69.50 | 68.55 | 69.38 | 69.38 | 1.14% | 12,825 |
| Feb 26, 2026 | 68.35 | 68.60 | 68.19 | 68.60 | 68.60 | 0.94% | 18,199 |
| Feb 25, 2026 | 68.87 | 68.87 | 67.53 | 67.96 | 67.96 | -1.52% | 16,990 |
| Feb 24, 2026 | 68.37 | 69.04 | 68.37 | 69.01 | 69.01 | 1.15% | 23,196 |
| Feb 23, 2026 | 67.73 | 68.41 | 67.73 | 68.23 | 68.23 | 0.49% | 12,120 |
| Feb 20, 2026 | 67.71 | 67.89 | 67.48 | 67.89 | 67.89 | 0.42% | 29,496 |
| Feb 19, 2026 | 67.62 | 67.92 | 67.34 | 67.61 | 67.61 | -0.01% | 8,886 |
| Feb 18, 2026 | 67.12 | 67.73 | 66.95 | 67.61 | 67.61 | 0.58% | 16,190 |
| Feb 17, 2026 | 68.21 | 68.39 | 66.64 | 67.22 | 67.22 | -1.44% | 81,142 |
| Feb 13, 2026 | 67.95 | 68.40 | 67.95 | 68.20 | 68.20 | 0.31% | 16,201 |
| Feb 12, 2026 | 68.50 | 68.78 | 67.94 | 67.99 | 67.99 | -0.48% | 6,271 |
| Feb 11, 2026 | 67.66 | 68.35 | 67.66 | 68.32 | 68.32 | 0.86% | 29,075 |
| Feb 10, 2026 | 67.92 | 68.10 | 67.72 | 67.74 | 67.74 | -0.24% | 10,620 |
| Feb 9, 2026 | 68.10 | 68.11 | 67.57 | 67.90 | 67.90 | -0.12% | 26,063 |
| Feb 6, 2026 | 67.18 | 68.05 | 67.18 | 67.98 | 67.98 | 1.36% | 52,063 |
| Feb 5, 2026 | 66.94 | 67.42 | 66.74 | 67.07 | 67.07 | 0.58% | 21,844 |
| Feb 4, 2026 | 65.86 | 66.96 | 65.86 | 66.68 | 66.68 | 0.94% | 22,931 |
| Feb 3, 2026 | 65.10 | 66.40 | 64.95 | 66.06 | 66.06 | 1.03% | 32,029 |
| Feb 2, 2026 | 65.32 | 65.47 | 65.00 | 65.38 | 65.38 | 0.18% | 105,190 |
| Jan 30, 2026 | 64.56 | 65.28 | 64.37 | 65.26 | 65.26 | 1.01% | 405,650 |
| Jan 29, 2026 | 64.67 | 65.35 | 64.50 | 64.61 | 64.61 | 0.08% | 24,735 |
| Jan 28, 2026 | 65.15 | 65.23 | 64.25 | 64.56 | 64.56 | -1.02% | 23,891 |
| Jan 27, 2026 | 64.64 | 65.22 | 64.64 | 65.22 | 65.22 | 0.67% | 7,546 |
| Jan 26, 2026 | 64.85 | 64.99 | 64.60 | 64.79 | 64.79 | 0.21% | 10,113 |
| Jan 23, 2026 | 64.59 | 64.66 | 64.30 | 64.66 | 64.65 | 0.17% | 13,205 |
| Jan 22, 2026 | 64.53 | 64.92 | 64.45 | 64.55 | 64.55 | -0.05% | 16,788 |
| Jan 21, 2026 | 64.26 | 64.58 | 63.92 | 64.58 | 64.58 | 0.44% | 35,594 |
| Jan 20, 2026 | 63.44 | 64.37 | 63.43 | 64.30 | 64.30 | 1.01% | 28,240 |
| Jan 16, 2026 | 63.62 | 63.73 | 63.51 | 63.66 | 63.66 | -0.83% | 23,024 |
| Jan 15, 2026 | 63.59 | 64.19 | 63.46 | 64.19 | 64.19 | 0.77% | 40,016 |
| Jan 14, 2026 | 62.52 | 63.87 | 62.50 | 63.70 | 63.70 | 1.90% | 19,732 |
| Jan 13, 2026 | 62.18 | 62.53 | 62.16 | 62.51 | 62.51 | 0.66% | 11,953 |
| Jan 12, 2026 | 61.82 | 62.19 | 61.59 | 62.10 | 62.10 | 0.63% | 18,393 |
| Jan 9, 2026 | 61.17 | 61.74 | 61.17 | 61.71 | 61.71 | 1.00% | 23,342 |
| Jan 8, 2026 | 59.67 | 61.30 | 59.67 | 61.10 | 61.10 | 2.35% | 13,889 |
| Jan 7, 2026 | 60.40 | 60.40 | 59.70 | 59.70 | 59.70 | -1.12% | 36,295 |
| Jan 6, 2026 | 60.42 | 60.56 | 60.34 | 60.37 | 60.37 | 0.03% | 23,303 |
| Jan 5, 2026 | 60.81 | 60.81 | 60.09 | 60.35 | 60.35 | -1.00% | 40,099 |
| Jan 2, 2026 | 60.77 | 61.26 | 60.26 | 60.96 | 60.96 | 0.46% | 79,682 |
| Dec 31, 2025 | 61.05 | 61.05 | 60.68 | 60.68 | 60.68 | -0.61% | 92,432 |
| Dec 30, 2025 | 61.14 | 61.22 | 61.05 | 61.05 | 61.05 | -0.13% | 17,954 |
| Dec 29, 2025 | 61.22 | 61.22 | 61.01 | 61.13 | 61.13 | - | 20,994 |
| Dec 26, 2025 | 60.98 | 61.18 | 60.91 | 61.13 | 61.13 | 0.17% | 16,772 |
| Dec 24, 2025 | 60.77 | 61.05 | 60.77 | 61.03 | 61.03 | 0.58% | 8,305 |
| Dec 23, 2025 | 61.25 | 61.25 | 60.67 | 60.68 | 60.68 | -0.88% | 16,382 |
| Dec 22, 2025 | 61.20 | 61.36 | 61.09 | 61.22 | 61.22 | -0.09% | 15,453 |
| Dec 19, 2025 | 61.51 | 61.57 | 61.28 | 61.28 | 61.28 | -0.72% | 10,986 |
| Dec 18, 2025 | 61.98 | 62.13 | 61.72 | 61.72 | 61.72 | -0.39% | 10,951 |
| Dec 17, 2025 | 61.91 | 62.11 | 61.84 | 61.96 | 61.96 | 0.19% | 20,450 |
| Dec 16, 2025 | 62.23 | 62.23 | 61.80 | 61.84 | 61.84 | -0.71% | 8,351 |
| Dec 15, 2025 | 62.36 | 62.40 | 61.99 | 62.28 | 62.28 | 0.23% | 33,151 |
| Dec 12, 2025 | 62.11 | 62.33 | 62.10 | 62.14 | 62.14 | -0.13% | 9,974 |
| Dec 11, 2025 | 62.11 | 62.41 | 62.11 | 62.22 | 61.88 | 1.15% | 14,590 |
| Dec 10, 2025 | 61.01 | 61.51 | 61.01 | 61.51 | 61.18 | 0.82% | 14,691 |
| Dec 9, 2025 | 61.54 | 61.65 | 61.01 | 61.01 | 60.68 | -0.54% | 10,272 |
| Dec 8, 2025 | 61.58 | 61.58 | 61.26 | 61.34 | 61.01 | -0.43% | 9,650 |
| Dec 5, 2025 | 61.64 | 61.80 | 61.54 | 61.61 | 61.27 | -0.02% | 25,604 |
| Dec 4, 2025 | 61.88 | 61.88 | 61.48 | 61.62 | 61.28 | -0.28% | 10,255 |
| Dec 3, 2025 | 62.13 | 62.49 | 61.79 | 61.79 | 61.45 | -0.32% | 5,785 |
| Dec 2, 2025 | 62.90 | 62.90 | 61.73 | 61.99 | 61.65 | -1.20% | 12,798 |
| Dec 1, 2025 | 62.76 | 63.11 | 62.60 | 62.74 | 62.40 | -0.21% | 11,124 |
| Nov 28, 2025 | 62.86 | 63.01 | 62.80 | 62.87 | 62.53 | 0.27% | 5,841 |
| Nov 26, 2025 | 62.34 | 62.95 | 62.34 | 62.70 | 62.36 | 0.73% | 15,277 |
| Nov 25, 2025 | 61.80 | 62.25 | 61.80 | 62.25 | 61.91 | 1.53% | 8,294 |
| Nov 24, 2025 | 61.73 | 61.73 | 61.28 | 61.31 | 60.98 | -0.77% | 15,585 |
| Nov 21, 2025 | 61.20 | 62.22 | 61.20 | 61.79 | 61.45 | 1.36% | 10,046 |
| Nov 20, 2025 | 61.44 | 61.50 | 60.92 | 60.96 | 60.63 | -0.44% | 16,966 |
| Nov 19, 2025 | 61.55 | 61.63 | 61.08 | 61.23 | 60.90 | -0.92% | 16,230 |
| Nov 18, 2025 | 61.26 | 61.92 | 61.26 | 61.80 | 61.46 | 0.96% | 20,980 |
| Nov 17, 2025 | 61.84 | 61.98 | 61.22 | 61.22 | 60.88 | -0.91% | 38,924 |
| Nov 14, 2025 | 62.30 | 62.30 | 61.60 | 61.78 | 61.44 | -0.39% | 12,184 |
| Nov 13, 2025 | 61.99 | 62.43 | 61.99 | 62.02 | 61.68 | 0.21% | 14,652 |
| Nov 12, 2025 | 62.22 | 62.41 | 61.89 | 61.89 | 61.55 | -0.39% | 13,687 |
| Nov 11, 2025 | 61.56 | 62.23 | 61.49 | 62.13 | 61.79 | 1.21% | 14,808 |
| Nov 10, 2025 | 61.40 | 61.50 | 61.22 | 61.39 | 61.05 | 0.18% | 8,487 |
| Nov 7, 2025 | 60.79 | 61.37 | 60.79 | 61.27 | 60.94 | 1.17% | 5,497 |
| Nov 6, 2025 | 60.93 | 61.01 | 60.45 | 60.57 | 60.24 | -1.50% | 25,795 |
| Nov 5, 2025 | 61.18 | 61.89 | 61.18 | 61.49 | 61.16 | 0.42% | 10,994 |
| Nov 4, 2025 | 61.07 | 61.38 | 60.98 | 61.23 | 60.90 | -0.07% | 12,024 |
| Nov 3, 2025 | 61.35 | 61.40 | 60.76 | 61.27 | 60.94 | -0.08% | 16,926 |
| Oct 31, 2025 | 61.33 | 61.43 | 61.11 | 61.32 | 60.99 | -0.47% | 11,468 |
| Oct 30, 2025 | 61.95 | 62.06 | 61.61 | 61.61 | 61.27 | -0.25% | 9,688 |
| Oct 29, 2025 | 62.76 | 62.77 | 61.76 | 61.76 | 61.42 | -2.12% | 19,968 |
| Oct 28, 2025 | 63.36 | 63.47 | 63.01 | 63.10 | 62.76 | -0.57% | 9,329 |
| Oct 27, 2025 | 63.39 | 63.46 | 63.13 | 63.46 | 63.11 | 0.47% | 12,102 |
| Oct 24, 2025 | 63.55 | 63.55 | 63.12 | 63.16 | 62.82 | - | 11,556 |
| Oct 23, 2025 | 63.47 | 63.47 | 63.05 | 63.16 | 62.82 | -0.47% | 9,425 |
| Oct 22, 2025 | 63.37 | 63.85 | 63.23 | 63.46 | 63.12 | 0.20% | 15,002 |
| Oct 21, 2025 | 63.69 | 63.69 | 63.26 | 63.34 | 62.99 | -0.61% | 25,832 |
| Oct 20, 2025 | 63.96 | 63.98 | 63.64 | 63.72 | 63.38 | -0.12% | 8,616 |
| Oct 17, 2025 | 62.98 | 63.80 | 62.98 | 63.80 | 63.45 | 1.32% | 34,667 |
| Oct 16, 2025 | 63.12 | 63.70 | 62.88 | 62.96 | 62.62 | -0.12% | 20,226 |
| Oct 15, 2025 | 63.09 | 63.58 | 62.77 | 63.04 | 62.70 | 0.35% | 11,590 |
| Oct 14, 2025 | 61.76 | 62.82 | 61.74 | 62.82 | 62.48 | 1.76% | 11,584 |
| Oct 13, 2025 | 61.96 | 61.99 | 61.73 | 61.73 | 61.39 | -0.39% | 17,963 |