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 September 30, 2024, is $68.33.

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 147.29% to $68.33 now.
The 52-week high stock price for FXG is $69.21, representing a 1.29% increase from the current share price, occurred on September 05, 2024.
The 52-week low stock price for FXG is $56.82, indicating a -16.84% decrease from the current share price, occurred on October 12, 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
Sep 30, 2024	$68.39	$67.97	$0.42	18,895.0	+0.26%
Sep 27, 2024	$68.48	$67.70	$0.78	8,655.0	+0.83%
Sep 26, 2024	$67.61	$67.07	$0.54	14,400.0	+0.18%
Sep 25, 2024	$67.93	$67.42	$0.507	87,293.0	-0.43%
Sep 24, 2024	$68.31	$67.76	$0.555	19,150.0	-0.46%
Sep 23, 2024	$68.19	$67.70	$0.49	7,355.0	+0.28%
Sep 20, 2024	$68.05	$67.76	$0.29	17,192.0	-0.41%
Sep 19, 2024	$68.55	$67.88	$0.67	30,743.0	+0.10%
Sep 18, 2024	$68.50	$67.88	$0.62	14,496.0	+0.15%
Sep 17, 2024	$68.68	$67.96	$0.72	7,784.0	-0.45%
Sep 16, 2024	$68.56	$68.16	$0.40	11,366.0	+0.57%
Sep 13, 2024	$68.06	$67.50	$0.555	8,398.0	+0.75%
Sep 12, 2024	$67.49	$66.93	$0.56	10,857.0	+0.66%
Sep 11, 2024	$67.06	$66.51	$0.5525	21,716.0	-1.02%
Sep 10, 2024	$68.34	$67.55	$0.7899	15,499.0	-0.89%
Sep 09, 2024	$68.67	$68.24	$0.43	14,507.0	-0.09%
Sep 06, 2024	$69.08	$68.29	$0.7899	33,426.0	-0.59%
Sep 05, 2024	$69.21	$68.66	$0.5456	12,794.0	-0.47%
Sep 04, 2024	$69.13	$68.71	$0.4217	31,407.0	+0.44%

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
Sep, 2024	$69.21	$66.51	$2.70	433,076.0	-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%