First Trust Consumer Staples Alphadex Fund (FXG)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Consumer Staples Alphadex Fund Stock (FXG) Price History

The historical daily chart and data for First Trust Consumer Staples Alphadex Fund stock (FXG), show that the latest closing stock price as of November 18, 2024, is $67.60.

First Trust Consumer Staples Alphadex Fund all-time high stock price is $69.21, occurred on September 05, 2024.
The lowest First Trust Consumer Staples Alphadex Fund stock price recorded was $27.63 on August 24, 2015. Since then, First Trust Consumer Staples Alphadex Fund's stock price has risen over 144.66% to $67.60 now.
The 52-week high stock price for FXG is $69.21, representing a 2.38% increase from the current share price, occurred on September 05, 2024.
The 52-week low stock price for FXG is $59.82, indicating a -11.51% decrease from the current share price, occurred on November 29, 2023.
The closing price of First Trust Consumer Staples Alphadex Fund (FXG) stock in the beginning of 2023 was $62.13. The stock closed the year at $62.77, a gain of over 1.03% for the year.

The table below shows more information about FXG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 18, 2024	$67.80	$67.16	$0.64	41,555.0	+0.56%
Nov 15, 2024	$68.02	$67.22	$0.7986	54,348.0	-1.23%
Nov 14, 2024	$68.75	$68.06	$0.6903	90,461.0	-0.73%
Nov 13, 2024	$68.71	$68.54	$0.1727	11,579.0	-0.09%
Nov 12, 2024	$68.83	$68.41	$0.42	36,120.0	-0.02%
Nov 11, 2024	$69.11	$68.59	$0.52	5,639.0	+0.37%
Nov 08, 2024	$68.53	$67.80	$0.7254	21,344.0	+0.86%
Nov 07, 2024	$68.08	$67.72	$0.3553	22,425.0	-0.29%
Nov 06, 2024	$68.66	$68.00	$0.66	40,563.0	+0.79%
Nov 05, 2024	$67.47	$66.28	$1.19	17,676.0	+1.55%
Nov 04, 2024	$66.72	$66.18	$0.5412	14,735.0	+0.54%
Nov 01, 2024	$66.40	$65.96	$0.4404	19,953.0	+0.40%
Oct 31, 2024	$66.37	$65.82	$0.5546	175,843.0	-0.29%
Oct 30, 2024	$66.50	$65.98	$0.5183	11,111.0	-0.80%
Oct 29, 2024	$67.11	$66.53	$0.58	6,503.0	-0.95%
Oct 28, 2024	$67.45	$67.18	$0.2741	11,306.0	+0.58%
Oct 25, 2024	$67.31	$66.75	$0.56	30,724.0	-0.26%
Oct 24, 2024	$67.23	$66.87	$0.36	9,828.0	-0.22%
Oct 23, 2024	$67.11	$66.73	$0.3841	15,410.0	+0.06%
Oct 22, 2024	$67.08	$66.86	$0.22	10,694.0	-0.22%

First Trust Consumer Staples Alphadex Fund Stock (FXG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Consumer Staples 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 FXG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Consumer Staples Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Consumer Staples Alphadex Fund Stock (FXG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$69.11	$65.96	$3.15	417,953.0	+2.71%
Oct, 2024	$68.46	$65.82	$2.64	534,561.0	-3.68%
Sep, 2024	$69.21	$66.51	$2.70	414,181.0	-0.12%
Aug, 2024	$68.51	$65.10	$3.41	433,542.0	+3.11%
Jul, 2024	$66.81	$63.70	$3.11	459,087.0	+2.96%
Jun, 2024	$66.80	$64.09	$2.71	341,866.0	-3.38%
May, 2024	$68.38	$65.15	$3.23	501,733.0	+0.61%
Apr, 2024	$68.56	$64.85	$3.71	538,774.0	-3.22%
Mar, 2024	$68.83	$64.98	$3.85	661,949.0	+4.80%
Feb, 2024	$65.43	$61.86	$3.57	547,800.0	+5.15%
Jan, 2024	$64.24	$61.41	$2.83	834,568.0	-1.49%

First Trust Consumer Staples Alphadex Fund Stock (FXG) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$63.64	$60.70	$2.94	1,673,228.0	+3.94%
Nov, 2023	$61.09	$58.10	$2.98	846,922.0	+4.44%
Oct, 2023	$60.24	$56.82	$3.42	2,383,430.0	-3.68%
Sep, 2023	$63.70	$60.19	$3.52	2,260,989.0	-4.33%
Aug, 2023	$64.98	$62.39	$2.59	2,087,313.0	-1.96%
Jul, 2023	$64.82	$62.37	$2.45	1,444,536.0	+2.68%
Jun, 2023	$62.76	$61.07	$1.69	1,499,499.0	+2.57%
May, 2023	$64.22	$60.83	$3.39	1,685,277.0	-4.31%
Apr, 2023	$63.84	$61.94	$1.91	1,058,782.0	+2.84%
Mar, 2023	$62.07	$59.00	$3.07	1,863,651.0	+1.50%
Feb, 2023	$63.79	$61.08	$2.71	2,147,423.0	-3.49%
Jan, 2023	$64.38	$61.77	$2.61	2,368,076.0	+0.94%

First Trust Consumer Staples Alphadex Fund Stock (FXG) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$66.40	$62.36	$4.04	2,149,618.0	-5.08%
Nov, 2022	$66.19	$61.66	$4.53	1,910,106.0	+4.45%
Oct, 2022	$63.77	$56.86	$6.91	1,629,091.0	+11.32%
Sep, 2022	$63.85	$56.78	$7.07	2,323,458.0	-9.62%
Aug, 2022	$66.02	$62.91	$3.11	2,232,805.0	-1.39%
Jul, 2022	$64.00	$60.55	$3.45	3,226,534.0	+3.98%
Jun, 2022	$65.15	$59.00	$6.15	4,515,458.0	-5.37%
May, 2022	$66.14	$60.72	$5.42	5,171,802.0	+0.14%
Apr, 2022	$68.54	$63.53	$5.01	3,561,747.0	+1.63%
Mar, 2022	$64.11	$60.65	$3.46	1,810,196.0	+2.30%
Feb, 2022	$63.06	$59.65	$3.41	833,163.0	+0.66%
Jan, 2022	$63.91	$60.45	$3.46	1,387,118.0	-0.05%

VTV

$176.95

0.46%

VUG

$399.64

0.45%

IJH

$64.29

0.19%

EFA

$77.55

0.54%

IWF

$389.06

0.39%

QQQ

$500.02

0.69%