loading
Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 21, 2024, is $65.41.
  • First Trust Consumer Discretionary Alphadex Fund all-time high stock price is $66.18, occurred on November 14, 2024.
  • 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 242.82% to $65.41 now.
  • The 52-week high stock price for FXD is $66.18, representing a 1.18% increase from the current share price, occurred on November 14, 2024.
  • The 52-week low stock price for FXD is $52.62, indicating a -19.56% decrease from the current share price, occurred on November 28, 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $65.48 $64.40 $1.08 17,240.0 +1.51%
Nov 20, 2024 $64.56 $63.97 $0.5864 17,888.0 -0.28%
Nov 19, 2024 $64.71 $63.79 $0.9243 36,243.0 -0.06%
Nov 18, 2024 $64.89 $64.49 $0.3991 16,420.0 -0.06%
Nov 15, 2024 $65.36 $64.67 $0.6932 29,224.0 -1.27%
Nov 14, 2024 $66.18 $65.47 $0.71 33,647.0 +0.14%
Nov 13, 2024 $65.92 $65.31 $0.615 22,288.0 +0.43%
Nov 12, 2024 $65.56 $64.84 $0.7238 28,179.0 -0.73%
Nov 11, 2024 $65.85 $65.49 $0.36 58,538.0 +0.84%
Nov 08, 2024 $65.10 $64.88 $0.22 17,822.0 +0.01%
Nov 07, 2024 $65.43 $64.64 $0.79 32,604.0 +1.06%
Nov 06, 2024 $64.43 $63.69 $0.7415 18,651.0 +1.80%
Nov 05, 2024 $63.26 $62.47 $0.79 52,784.0 +1.28%
Nov 04, 2024 $63.02 $62.33 $0.6938 15,876.0 +0.29%
Nov 01, 2024 $62.79 $62.28 $0.5051 17,366.0 -0.03%
Oct 31, 2024 $63.05 $62.28 $0.7743 23,518.0 -1.14%
Oct 30, 2024 $63.49 $62.89 $0.60 18,039.0 -0.02%
Oct 29, 2024 $63.18 $62.51 $0.67 12,640.0 -0.46%
Oct 28, 2024 $63.52 $63.02 $0.50 15,092.0 +1.19%
Oct 25, 2024 $63.29 $62.52 $0.7712 38,296.0 -0.05%
Oct 24, 2024 $62.88 $62.52 $0.3597 12,792.0 +0.06%
Oct 23, 2024 $63.08 $62.25 $0.8292 16,857.0 -0.76%

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
Nov, 2024 $66.18 $62.28 $3.90 432,010.0 +4.99%
Oct, 2024 $64.54 $61.66 $2.88 531,775.0 -1.56%
Sep, 2024 $64.15 $58.47 $5.69 564,760.0 +2.68%
Aug, 2024 $62.68 $54.89 $7.79 1,275,867.0 +1.57%
Jul, 2024 $62.03 $58.44 $3.59 1,436,167.0 +1.30%
Jun, 2024 $61.60 $59.14 $2.46 639,034.0 -1.59%
May, 2024 $62.27 $58.00 $4.27 793,941.0 +4.09%
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%

Similar to FXD

exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):