First Trust Consumer Discretionary Alphadex Fund (FXD)

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 August 17, 2026, is $69.77.

First Trust Consumer Discretionary Alphadex Fund all-time high stock price is $72.50, occurred on July 29, 2026.
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 265.69% to $69.77 now.
The 52-week high stock price for FXD is $72.50, representing a 3.91% increase from the current share price, occurred on July 29, 2026.
The 52-week low stock price for FXD is $61.86, indicating a -11.34% decrease from the current share price, occurred on March 30, 2026.
The closing price of First Trust Consumer Discretionary Alphadex Fund (FXD) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$70.57	$69.77	$0.7965	43,401.0	-1.51%
Aug 14, 2026	$71.23	$70.84	$0.3861	3,457.0	-0.24%
Aug 13, 2026	$71.10	$70.62	$0.48	12,057.0	+0.67%
Aug 12, 2026	$70.95	$70.19	$0.76	10,477.0	-0.63%
Aug 11, 2026	$71.27	$70.74	$0.5301	6,616.0	-0.16%
Aug 10, 2026	$71.35	$71.01	$0.34	82,742.0	-0.92%
Aug 07, 2026	$71.80	$71.04	$0.755	6,563.0	+1.24%
Aug 06, 2026	$71.63	$70.88	$0.755	6,488.0	-1.24%
Aug 05, 2026	$72.14	$71.59	$0.555	8,844.0	-0.02%
Aug 04, 2026	$71.78	$70.83	$0.9519	32,800.0	+1.26%
Aug 03, 2026	$71.36	$70.59	$0.77	9,431.0	+1.17%
Jul 31, 2026	$70.67	$69.91	$0.76	7,309.0	-1.01%
Jul 30, 2026	$71.18	$70.03	$1.15	7,793.0	-1.21%
Jul 29, 2026	$72.50	$71.13	$1.37	4,904.0	-0.11%
Jul 28, 2026	$71.73	$70.30	$1.43	27,557.0	+2.57%
Jul 27, 2026	$69.93	$69.58	$0.353	15,618.0	+2.33%
Jul 24, 2026	$68.89	$67.71	$1.18	36,005.0	+1.53%
Jul 23, 2026	$67.85	$67.19	$0.66	4,298.0	-1.96%
Jul 22, 2026	$68.97	$68.52	$0.45	9,445.0	-0.03%
Jul 21, 2026	$68.92	$68.61	$0.31	57,651.0	-0.36%
Jul 20, 2026	$69.67	$68.79	$0.8783	4,184.0	-0.61%

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 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$72.14	$69.77	$2.37	266,277.0	-0.42%
Jul, 2026	$72.50	$66.92	$5.58	285,062.0	+1.31%
Jun, 2026	$70.71	$66.28	$4.43	130,654.0	+1.78%
May, 2026	$68.70	$62.69	$6.01	209,321.0	+1.32%
Apr, 2026	$72.37	$62.89	$9.48	200,288.0	+4.77%
Mar, 2026	$68.76	$61.86	$6.90	416,505.0	-7.86%
Feb, 2026	$72.00	$68.32	$3.68	411,483.0	+0.94%
Jan, 2026	$72.35	$68.36	$3.99	520,815.0	+0.67%

First Trust Consumer Discretionary Alphadex Fund Stock (FXD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$70.54	$67.25	$3.29	209,903.0	+2.00%
Nov, 2025	$67.78	$62.47	$5.31	370,271.0	+2.71%
Oct, 2025	$68.62	$64.28	$4.34	459,498.0	-3.48%
Sep, 2025	$70.68	$67.58	$3.10	390,876.0	-0.74%
Aug, 2025	$69.21	$63.34	$5.87	678,393.0	+6.39%
Jul, 2025	$66.98	$63.21	$3.77	1,144,073.0	+1.83%
Jun, 2025	$63.63	$60.46	$3.17	573,900.0	+3.09%
May, 2025	$63.30	$56.67	$6.63	1,306,626.0	+8.69%
Apr, 2025	$59.82	$49.83	$9.99	5,053,019.0	-2.19%
Mar, 2025	$64.12	$55.97	$8.15	20,319,245.0	-8.78%
Feb, 2025	$67.37	$62.73	$4.64	750,376.0	-5.03%
Jan, 2025	$68.33	$63.31	$5.02	1,085,360.0	+3.39%

First Trust Consumer Discretionary Alphadex Fund Stock (FXD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$68.89	$64.21	$4.68	1,617,663.0	-4.14%
Nov, 2024	$68.68	$62.28	$6.40	479,850.0	+8.51%
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%