First Trust Consumer Discretionary AlphaDEX® Fund (FXD) Historical Stock Data
58.30 ↓0.19 (-0.32%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FXD is down -0.19% a day on average. There have been 14 days where First Trust Consumer Discretionary AlphaDEX® Fund closed green and 16 days where FXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 58.47 | 58.30 | ↓$0.17 (-0.29%) | 58.01 | 59.20 | 98.73K |
| 2024-04-30 | 59.42 | 58.49 | ↓$0.93 (-1.57%) | 58.47 | 59.42 | 43.51K |
| 2024-04-29 | 59.72 | 59.83 | ↑$0.11 (0.18%) | 59.70 | 59.91 | 43.14K |
| 2024-04-26 | 59.18 | 59.47 | ↑$0.29 (0.49%) | 59.06 | 59.85 | 49.11K |
| 2024-04-25 | 58.98 | 59.13 | ↑$0.15 (0.25%) | 58.36 | 59.25 | 28.69K |
| 2024-04-24 | 59.74 | 59.75 | ↑$0.01 (0.02%) | 59.35 | 60.13 | 33.22K |
| 2024-04-23 | 59.23 | 59.93 | ↑$0.70 (1.18%) | 59.23 | 60.15 | 46.07K |
| 2024-04-22 | 58.75 | 59.06 | ↑$0.31 (0.53%) | 58.58 | 59.39 | 34.70K |
| 2024-04-19 | 58.44 | 58.43 | ↓$0.01 (-0.02%) | 58.19 | 58.95 | 19.13K |
| 2024-04-18 | 59.00 | 58.61 | ↓$0.39 (-0.66%) | 58.52 | 59.37 | 34.27K |
| 2024-04-17 | 59.43 | 58.59 | ↓$0.84 (-1.41%) | 58.52 | 59.43 | 39.99K |
| 2024-04-16 | 58.88 | 58.87 | ↓$0.01 (-0.02%) | 58.50 | 59.19 | 26.77K |
| 2024-04-15 | 60.45 | 59.13 | ↓$1.32 (-2.18%) | 59.03 | 60.49 | 41.80K |
| 2024-04-12 | 60.51 | 59.89 | ↓$0.62 (-1.02%) | 59.73 | 60.51 | 326.44K |
| 2024-04-11 | 60.81 | 61.09 | ↑$0.28 (0.46%) | 60.42 | 61.20 | 43.37K |
| 2024-04-10 | 60.99 | 60.72 | ↓$0.27 (-0.44%) | 60.48 | 61.31 | 33.55K |
| 2024-04-09 | 62.32 | 62.17 | ↓$0.15 (-0.23%) | 61.57 | 62.32 | 27.03K |
| 2024-04-08 | 62.01 | 62.05 | ↑$0.04 (0.06%) | 62.01 | 62.33 | 22.48K |
| 2024-04-05 | 61.44 | 61.86 | ↑$0.42 (0.68%) | 61.44 | 62.10 | 37.15K |
| 2024-04-04 | 63.03 | 61.38 | ↓$1.65 (-2.62%) | 61.37 | 63.05 | 55.46K |
| 2024-04-03 | 62.42 | 62.53 | ↑$0.11 (0.18%) | 62.38 | 62.77 | 30.89K |
| 2024-04-02 | 63.31 | 62.64 | ↓$0.67 (-1.06%) | 62.41 | 63.31 | 24.93K |
| 2024-04-01 | 64.49 | 64.09 | ↓$0.40 (-0.62%) | 64.02 | 64.51 | 164.94K |
| 2024-03-28 | 64.31 | 64.54 | ↑$0.23 (0.35%) | 64.31 | 64.64 | 25.94K |
| 2024-03-27 | 63.48 | 64.15 | ↑$0.67 (1.06%) | 63.48 | 64.16 | 153.74K |
| 2024-03-26 | 63.43 | 63.12 | ↓$0.31 (-0.49%) | 63.10 | 63.49 | 19.86K |
| 2024-03-25 | 63.39 | 63.02 | ↓$0.37 (-0.58%) | 63.02 | 63.54 | 41.30K |
| 2024-03-22 | 63.63 | 63.36 | ↓$0.27 (-0.42%) | 63.33 | 63.66 | 22.22K |
| 2024-03-21 | 63.62 | 63.93 | ↑$0.31 (0.49%) | 63.62 | 64.04 | 19.08K |
| 2024-03-20 | 62.11 | 63.33 | ↑$1.22 (1.96%) | 62.11 | 63.35 | 48.12K |
Create an account or log in to view more rows.
$FXD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FXD what’s gonna happen now
$FXD prepare your cash to buy dip
$FXD this is my only green stonk!
I really like this stonk.
$FXD I’m selling y’all have fun bag holding
$FXD strong move here
$FXD nearing a decent swing entry point
$FXD looking ready to breakout soon.
$FXD you wanna be a successful trader close your trades green
$FXD we like the stock