Get the Stockscreener App
62.11
2.13%
-1.35
After Hours:
62.11
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 March 03, 2025, is $62.11.
- 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 225.52% to $62.11 now.
- The 52-week high stock price for FXD is $68.89, representing a 10.92% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for FXD is $54.89, indicating a -11.62% 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 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $64.12 | $61.81 | $2.31 | 24,486.0 | -2.13% |
| Feb 28, 2025 | $63.48 | $62.73 | $0.7504 | 25,767.0 | +0.71% |
| Feb 27, 2025 | $64.20 | $62.96 | $1.24 | 29,093.0 | -1.98% |
| Feb 26, 2025 | $65.10 | $64.21 | $0.89 | 37,338.0 | +0.06% |
| Feb 25, 2025 | $64.51 | $63.65 | $0.862 | 30,376.0 | -0.36% |
| Feb 24, 2025 | $64.88 | $63.84 | $1.04 | 37,360.0 | +0.36% |
| Feb 21, 2025 | $66.51 | $64.13 | $2.38 | 30,087.0 | -2.96% |
| Feb 20, 2025 | $66.66 | $65.76 | $0.8994 | 18,841.0 | -1.03% |
| Feb 19, 2025 | $66.98 | $66.64 | $0.34 | 18,841.0 | -0.54% |
| Feb 18, 2025 | $67.29 | $66.90 | $0.39 | 22,103.0 | +0.37% |
| Feb 14, 2025 | $67.11 | $66.70 | $0.41 | 102,371.0 | +0.36% |
| Feb 13, 2025 | $66.81 | $66.16 | $0.65 | 30,105.0 | +1.44% |
| Feb 12, 2025 | $65.81 | $65.12 | $0.69 | 28,525.0 | -0.07% |
| Feb 11, 2025 | $65.93 | $65.54 | $0.39 | 21,214.0 | -0.22% |
| Feb 10, 2025 | $66.46 | $65.87 | $0.59 | 80,981.0 | -0.15% |
| Feb 07, 2025 | $67.07 | $66.02 | $1.05 | 36,660.0 | -1.25% |
| Feb 06, 2025 | $67.37 | $66.66 | $0.7139 | 24,371.0 | +0.03% |
| Feb 05, 2025 | $66.99 | $66.56 | $0.4324 | 40,122.0 | +0.29% |
| Feb 04, 2025 | $66.73 | $66.16 | $0.57 | 91,339.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $64.12 | $61.81 | $2.31 | 48,972.0 | -2.13% |
| 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% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):