Get the Stockscreener App
65.54
1.55%
1.00
After Hours:
65.54
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 December 20, 2024, is $65.54.
- First Trust Consumer Discretionary Alphadex Fund all-time high stock price is $68.89, occurred on December 09, 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 243.50% to $65.54 now.
- The 52-week high stock price for FXD is $68.89, representing a 5.11% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for FXD is $54.89, indicating a -16.25% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $65.91 | $64.24 | $1.67 | 20,065.0 | +1.55% |
| Dec 19, 2024 | $65.13 | $64.41 | $0.7286 | 31,392.0 | +0.16% |
| Dec 18, 2024 | $67.12 | $64.44 | $2.68 | 100,250.0 | -3.48% |
| Dec 17, 2024 | $67.07 | $66.56 | $0.5111 | 43,254.0 | -0.36% |
| Dec 16, 2024 | $67.50 | $66.93 | $0.5739 | 32,341.0 | -0.13% |
| Dec 13, 2024 | $67.25 | $66.75 | $0.50 | 992,649.0 | -0.67% |
| Dec 12, 2024 | $68.05 | $67.52 | $0.53 | 66,031.0 | -0.84% |
| Dec 11, 2024 | $68.28 | $67.86 | $0.425 | 42,005.0 | +0.46% |
| Dec 10, 2024 | $68.26 | $67.73 | $0.528 | 18,431.0 | -0.24% |
| Dec 09, 2024 | $68.89 | $67.96 | $0.93 | 41,273.0 | -0.77% |
| Dec 06, 2024 | $68.84 | $68.29 | $0.55 | 16,535.0 | +0.16% |
| Dec 05, 2024 | $68.78 | $68.30 | $0.4798 | 25,229.0 | -0.20% |
| Dec 04, 2024 | $68.52 | $67.81 | $0.71 | 21,275.0 | +0.84% |
| Dec 03, 2024 | $68.03 | $67.63 | $0.40 | 64,084.0 | -0.25% |
| Dec 02, 2024 | $68.23 | $67.62 | $0.61 | 24,961.0 | +0.77% |
| Nov 29, 2024 | $67.83 | $67.60 | $0.23 | 4,732.0 | +0.30% |
| Nov 27, 2024 | $67.87 | $67.28 | $0.59 | 13,570.0 | -0.06% |
| Nov 26, 2024 | $67.83 | $67.32 | $0.5064 | 15,222.0 | -1.26% |
| Nov 25, 2024 | $68.68 | $67.66 | $1.02 | 15,613.0 | +2.43% |
| Nov 22, 2024 | $66.74 | $65.74 | $1.00 | 15,943.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $68.89 | $64.24 | $4.65 | 1,559,840.0 | -3.05% |
| 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% |
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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):