First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
68.37
-0.61 (-0.88%)
At close: Dec 31, 2025, 4:00 PM EST
68.37
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 69.05 | 69.05 | 68.37 | 68.37 | 68.37 | -0.88% | 5,731 |
| Dec 30, 2025 | 69.18 | 69.18 | 68.98 | 68.98 | 68.98 | -0.30% | 9,348 |
| Dec 29, 2025 | 69.42 | 69.42 | 69.15 | 69.19 | 69.19 | -0.63% | 2,568 |
| Dec 26, 2025 | 69.53 | 69.68 | 69.42 | 69.63 | 69.63 | 0.17% | 5,165 |
| Dec 24, 2025 | 69.26 | 69.68 | 69.18 | 69.51 | 69.51 | 0.36% | 2,361 |
| Dec 23, 2025 | 69.26 | 69.32 | 69.12 | 69.26 | 69.26 | -0.66% | 11,253 |
| Dec 22, 2025 | 69.84 | 69.93 | 69.64 | 69.72 | 69.72 | 0.14% | 6,357 |
| Dec 19, 2025 | 69.32 | 69.65 | 69.32 | 69.62 | 69.62 | 0.52% | 5,342 |
| Dec 18, 2025 | 69.68 | 70.12 | 69.24 | 69.26 | 69.26 | 0.26% | 8,764 |
| Dec 17, 2025 | 69.30 | 69.87 | 69.08 | 69.08 | 69.08 | -0.59% | 9,416 |
| Dec 16, 2025 | 69.66 | 69.84 | 69.15 | 69.49 | 69.49 | -0.13% | 9,221 |
| Dec 15, 2025 | 69.98 | 69.98 | 69.42 | 69.58 | 69.58 | 0.01% | 40,486 |
| Dec 12, 2025 | 70.52 | 70.54 | 69.49 | 69.57 | 69.57 | -0.78% | 14,241 |
| Dec 11, 2025 | 69.12 | 70.15 | 69.12 | 70.12 | 69.99 | 1.29% | 19,311 |
| Dec 10, 2025 | 67.87 | 69.37 | 67.87 | 69.23 | 69.10 | 2.03% | 9,913 |
| Dec 9, 2025 | 67.66 | 68.20 | 67.66 | 67.85 | 67.72 | -0.07% | 7,251 |
| Dec 8, 2025 | 68.61 | 68.61 | 67.83 | 67.90 | 67.77 | -0.70% | 11,161 |
| Dec 5, 2025 | 67.89 | 68.66 | 67.89 | 68.38 | 68.25 | 0.96% | 5,722 |
| Dec 4, 2025 | 67.60 | 67.78 | 67.45 | 67.73 | 67.60 | -0.50% | 6,679 |
| Dec 3, 2025 | 67.41 | 68.29 | 67.41 | 68.07 | 67.94 | 0.98% | 6,036 |
| Dec 2, 2025 | 67.62 | 67.65 | 67.25 | 67.41 | 67.29 | -0.44% | 15,048 |
| Dec 1, 2025 | 67.45 | 68.14 | 67.45 | 67.71 | 67.58 | 0.12% | 4,472 |
| Nov 28, 2025 | 67.54 | 67.78 | 67.54 | 67.63 | 67.50 | 0.43% | 2,586 |
| Nov 26, 2025 | 66.75 | 67.72 | 66.57 | 67.34 | 67.22 | 1.17% | 13,393 |
| Nov 25, 2025 | 65.61 | 66.74 | 65.61 | 66.56 | 66.44 | 3.15% | 5,345 |
| Nov 24, 2025 | 64.69 | 64.94 | 64.36 | 64.53 | 64.41 | -0.06% | 8,137 |
| Nov 21, 2025 | 63.71 | 64.94 | 63.50 | 64.57 | 64.45 | 3.35% | 33,211 |
| Nov 20, 2025 | 64.03 | 64.36 | 62.47 | 62.48 | 62.36 | -1.67% | 16,001 |
| Nov 19, 2025 | 63.79 | 63.79 | 63.31 | 63.54 | 63.42 | -0.34% | 3,144 |
| Nov 18, 2025 | 63.35 | 63.97 | 63.22 | 63.76 | 63.64 | 0.21% | 6,372 |
| Nov 17, 2025 | 64.99 | 64.99 | 63.39 | 63.62 | 63.50 | -2.41% | 79,380 |
| Nov 14, 2025 | 65.14 | 65.59 | 65.14 | 65.19 | 65.07 | -0.96% | 10,493 |
| Nov 13, 2025 | 66.61 | 66.98 | 65.82 | 65.82 | 65.70 | -1.64% | 7,752 |
| Nov 12, 2025 | 66.60 | 67.11 | 66.60 | 66.92 | 66.80 | 0.79% | 14,489 |
| Nov 11, 2025 | 66.27 | 66.56 | 66.22 | 66.40 | 66.27 | 0.32% | 7,094 |
| Nov 10, 2025 | 66.15 | 66.37 | 65.86 | 66.18 | 66.06 | 0.72% | 5,819 |
| Nov 7, 2025 | 64.38 | 65.71 | 64.38 | 65.71 | 65.59 | 2.03% | 6,233 |
| Nov 6, 2025 | 65.18 | 65.18 | 64.24 | 64.40 | 64.28 | -1.50% | 7,356 |
| Nov 5, 2025 | 64.61 | 65.78 | 64.55 | 65.38 | 65.26 | 1.26% | 12,092 |
| Nov 4, 2025 | 64.66 | 64.89 | 64.57 | 64.57 | 64.45 | -1.51% | 14,561 |
| Nov 3, 2025 | 65.77 | 65.77 | 64.92 | 65.56 | 65.44 | -0.43% | 117,705 |
| Oct 31, 2025 | 65.69 | 65.90 | 65.32 | 65.85 | 65.72 | 0.22% | 23,761 |
| Oct 30, 2025 | 65.80 | 66.71 | 65.70 | 65.70 | 65.58 | -1.02% | 5,317 |
| Oct 29, 2025 | 67.17 | 67.45 | 66.23 | 66.38 | 66.26 | -1.83% | 92,845 |
| Oct 28, 2025 | 67.76 | 67.93 | 67.54 | 67.61 | 67.49 | -0.57% | 8,823 |
| Oct 27, 2025 | 68.13 | 68.32 | 67.79 | 68.00 | 67.88 | 0.67% | 6,256 |
| Oct 24, 2025 | 68.09 | 68.14 | 67.55 | 67.55 | 67.42 | -0.09% | 8,843 |
| Oct 23, 2025 | 67.35 | 67.71 | 67.22 | 67.61 | 67.49 | 0.49% | 9,273 |
| Oct 22, 2025 | 67.79 | 67.82 | 67.07 | 67.28 | 67.16 | -0.83% | 26,569 |
| Oct 21, 2025 | 66.68 | 67.91 | 66.68 | 67.84 | 67.71 | 1.65% | 20,257 |