Get the Stockscreener App
70.02
0.04%
-0.03
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 September 05, 2025, is $70.02.
- First Trust Consumer Discretionary Alphadex Fund all-time high stock price is $70.68, occurred on September 05, 2025.
- 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 266.98% to $70.02 now.
- The 52-week high stock price for FXD is $70.68, representing a 0.94% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for FXD is $49.83, indicating a -28.84% decrease from the current share price, occurred on April 08, 2025.
- The closing price of First Trust Consumer Discretionary Alphadex Fund (FXD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $70.68 | $69.75 | $0.931 | 7,189.0 | -0.04% |
| Sep 04, 2025 | $70.05 | $69.17 | $0.88 | 38,922.0 | +1.48% |
| Sep 03, 2025 | $69.53 | $68.87 | $0.6599 | 12,832.0 | +0.52% |
| Sep 02, 2025 | $68.69 | $67.69 | $1.00 | 20,998.0 | -0.09% |
| Aug 29, 2025 | $69.09 | $68.43 | $0.66 | 63,307.0 | -0.41% |
| Aug 28, 2025 | $69.21 | $68.59 | $0.6215 | 22,242.0 | -0.12% |
| Aug 27, 2025 | $69.13 | $68.65 | $0.48 | 39,852.0 | +0.57% |
| Aug 26, 2025 | $68.83 | $68.48 | $0.3546 | 99,732.0 | +0.35% |
| Aug 25, 2025 | $68.68 | $68.42 | $0.26 | 19,638.0 | -0.36% |
| Aug 22, 2025 | $68.82 | $66.81 | $2.01 | 17,363.0 | +3.23% |
| Aug 21, 2025 | $66.60 | $66.10 | $0.4997 | 16,988.0 | -0.49% |
| Aug 20, 2025 | $67.13 | $66.68 | $0.4463 | 11,350.0 | -0.89% |
| Aug 19, 2025 | $68.06 | $67.32 | $0.7355 | 17,045.0 | +0.00% |
| Aug 18, 2025 | $67.57 | $66.97 | $0.60 | 18,175.0 | +0.66% |
| Aug 15, 2025 | $67.14 | $66.84 | $0.2917 | 87,136.0 | +0.21% |
| Aug 14, 2025 | $66.99 | $66.49 | $0.50 | 46,196.0 | -1.06% |
| Aug 13, 2025 | $67.63 | $66.07 | $1.56 | 7,598.0 | +2.52% |
| Aug 12, 2025 | $65.97 | $64.85 | $1.12 | 28,241.0 | +2.68% |
| Aug 11, 2025 | $64.62 | $64.14 | $0.48 | 15,760.0 | +0.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $70.68 | $67.69 | $2.99 | 87,130.0 | +1.88% |
| 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% |
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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):