Get the Stockscreener App
61.52
0.60%
-0.37
After Hours:
61.51
-0.01
-0.02%
First Trust Consumer Discretionary AlphaDEX Fund Stock (FXD) Price History
The historical daily chart and data for First Trust Consumer Discretionary AlphaDEX Fund stock (FXD), show that the latest closing stock price as of May 16, 2024, is $61.52.
- First Trust Consumer Discretionary AlphaDEX Fund all-time high stock price is $65.85, occurred on November 16, 2021.
- The lowest First Trust Consumer Discretionary AlphaDEX Fund stock price recorded was $19.08 on August 24, 2015. Since then, First Trust Consumer Discretionary AlphaDEX Fund's stock price has risen over 222.43% to $61.52 now.
- The 52-week high stock price for FXD is $64.64, representing a 5.08% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for FXD is $46.74, indicating a -24.02% decrease from the current share price, occurred on October 27, 2023.
- The closing price of First Trust Consumer Discretionary AlphaDEX Fund (FXD) stock in the beginning of 2023 was $62.16. The stock closed the year at $48.17, a loss of over -22.51% for the year.
The table below shows more information about FXD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $61.87 | $61.51 | $0.36 | 19,559.0 | -0.60% |
| May 15, 2024 | $62.27 | $61.69 | $0.58 | 99,106.0 | +0.19% |
| May 14, 2024 | $62.09 | $61.62 | $0.465 | 17,352.0 | +0.64% |
| May 13, 2024 | $61.95 | $61.34 | $0.61 | 20,998.0 | +0.54% |
| May 10, 2024 | $61.37 | $60.87 | $0.4956 | 20,087.0 | -0.03% |
| May 09, 2024 | $61.07 | $60.19 | $0.88 | 18,738.0 | +1.24% |
| May 08, 2024 | $60.46 | $60.06 | $0.3992 | 26,462.0 | -0.40% |
| May 07, 2024 | $61.19 | $60.53 | $0.66 | 41,495.0 | -0.32% |
| May 06, 2024 | $60.76 | $60.22 | $0.535 | 26,606.0 | +1.63% |
| May 03, 2024 | $60.36 | $59.78 | $0.58 | 22,231.0 | +0.98% |
| May 02, 2024 | $59.26 | $58.58 | $0.68 | 34,022.0 | +1.54% |
| May 01, 2024 | $59.20 | $58.00 | $1.20 | 98,731.0 | -0.32% |
| Apr 30, 2024 | $59.42 | $58.47 | $0.95 | 43,509.0 | -2.24% |
| Apr 29, 2024 | $59.91 | $59.59 | $0.32 | 43,144.0 | +0.61% |
| Apr 26, 2024 | $59.85 | $59.06 | $0.7944 | 49,110.0 | +0.58% |
| Apr 25, 2024 | $59.25 | $58.31 | $0.94 | 28,685.0 | -1.05% |
| Apr 24, 2024 | $60.13 | $59.35 | $0.78 | 33,318.0 | -0.30% |
| Apr 23, 2024 | $60.15 | $59.23 | $0.915 | 46,068.0 | +1.47% |
| Apr 22, 2024 | $59.39 | $58.58 | $0.81 | 34,698.0 | +1.08% |
| Apr 19, 2024 | $58.95 | $58.19 | $0.7597 | 18,506.0 | -0.31% |
| Apr 18, 2024 | $59.37 | $58.50 | $0.8671 | 34,269.0 | +0.03% |
| Apr 17, 2024 | $59.43 | $58.51 | $0.92 | 39,991.0 | -0.48% |
First Trust Consumer Discretionary AlphaDEX Fund Stock (FXD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Consumer Discretionary AlphaDEX Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Consumer Discretionary AlphaDEX Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Consumer Discretionary AlphaDEX Fund Stock (FXD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $62.27 | $58.00 | $4.27 | 464,946.0 | +5.18% |
| Apr, 2024 | $64.51 | $58.19 | $6.32 | 1,206,135.0 | -9.37% |
| Mar, 2024 | $64.64 | $61.34 | $3.30 | 1,001,055.0 | +4.63% |
| Feb, 2024 | $61.81 | $57.44 | $4.37 | 1,317,971.0 | +7.16% |
| Jan, 2024 | $58.90 | $56.13 | $2.77 | 1,998,962.0 | -2.41% |
First Trust Consumer Discretionary AlphaDEX Fund Stock (FXD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.51 | $53.35 | $6.16 | 1,142,198.0 | +10.45% |
| Nov, 2023 | $53.81 | $47.32 | $6.49 | 2,306,041.0 | +11.55% |
| Oct, 2023 | $51.18 | $46.74 | $4.44 | 3,743,707.0 | -6.16% |
| Sep, 2023 | $54.86 | $49.88 | $4.98 | 2,230,636.0 | -6.23% |
| Aug, 2023 | $57.06 | $52.32 | $4.74 | 2,429,429.0 | -5.24% |
| Jul, 2023 | $58.17 | $54.17 | $4.00 | 2,288,028.0 | +3.98% |
| Jun, 2023 | $55.33 | $48.87 | $6.46 | 3,789,560.0 | +12.08% |
| May, 2023 | $52.68 | $48.80 | $3.88 | 2,645,613.0 | -5.69% |
| Apr, 2023 | $52.56 | $50.05 | $2.51 | 3,304,331.0 | +0.58% |
| Mar, 2023 | $54.21 | $48.24 | $5.97 | 25,491,924.0 | -2.15% |
| Feb, 2023 | $57.47 | $52.55 | $4.92 | 2,871,821.0 | -3.53% |
| Jan, 2023 | $55.02 | $47.94 | $7.08 | 770,979.0 | +14.20% |
First Trust Consumer Discretionary AlphaDEX Fund Stock (FXD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.03 | $46.98 | $5.05 | 836,071.0 | -6.85% |
| Nov, 2022 | $51.71 | $45.43 | $6.28 | 771,034.0 | +8.54% |
| Oct, 2022 | $47.98 | $43.09 | $4.89 | 763,999.0 | +10.74% |
| Sep, 2022 | $50.71 | $42.61 | $8.10 | 1,093,426.0 | -10.23% |
| Aug, 2022 | $53.53 | $47.88 | $5.65 | 891,042.0 | -3.29% |
| Jul, 2022 | $49.64 | $44.36 | $5.28 | 1,639,096.0 | +10.78% |
| Jun, 2022 | $51.00 | $43.49 | $7.51 | 1,883,736.0 | -11.18% |
| May, 2022 | $53.91 | $45.27 | $8.64 | 3,921,350.0 | -2.54% |
| Apr, 2022 | $56.30 | $51.60 | $4.70 | 22,761,057.0 | -5.16% |
| Mar, 2022 | $57.40 | $51.64 | $5.76 | 8,646,813.0 | -3.30% |
| Feb, 2022 | $60.05 | $52.33 | $7.72 | 4,334,447.0 | -1.95% |
| Jan, 2022 | $62.85 | $54.13 | $8.72 | 5,205,800.0 | -7.38% |
0.09%
Cap:
|
Volume (24h):