First Trust Consumer Discretionary AlphaDEX® Fund (FXD) Historical Stock Data
67.00 ↑0.24 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXD is up 0.03% a day on average. There have been 16 days where First Trust Consumer Discretionary AlphaDEX® Fund closed green and 14 days where FXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 67.11 | 67.00 | ↓$0.11 (-0.16%) | 66.70 | 67.11 | 102.37K |
| 2025-02-13 | 66.64 | 66.76 | ↑$0.12 (0.18%) | 66.25 | 66.79 | 30.11K |
| 2025-02-12 | 65.12 | 65.81 | ↑$0.69 (1.06%) | 65.12 | 65.81 | 28.53K |
| 2025-02-11 | 65.62 | 65.86 | ↑$0.23 (0.36%) | 65.54 | 65.87 | 21.21K |
| 2025-02-10 | 66.46 | 66.00 | ↓$0.46 (-0.69%) | 65.87 | 66.46 | 80.98K |
| 2025-02-07 | 67.07 | 66.10 | ↓$0.97 (-1.45%) | 66.02 | 67.07 | 36.66K |
| 2025-02-06 | 67.15 | 66.93 | ↓$0.22 (-0.32%) | 66.66 | 67.35 | 24.37K |
| 2025-02-05 | 66.82 | 66.92 | ↑$0.10 (0.14%) | 66.56 | 66.99 | 40.12K |
| 2025-02-04 | 66.26 | 66.72 | ↑$0.46 (0.69%) | 66.16 | 66.72 | 91.34K |
| 2025-02-03 | 65.22 | 65.83 | ↑$0.61 (0.94%) | 65.01 | 66.27 | 44.88K |
| 2025-01-31 | 67.82 | 66.82 | ↓$1.00 (-1.47%) | 66.78 | 67.90 | 41.85K |
| 2025-01-30 | 67.65 | 68.12 | ↑$0.47 (0.69%) | 67.61 | 68.33 | 51.75K |
| 2025-01-29 | 67.25 | 67.22 | ↓$0.03 (-0.04%) | 66.94 | 67.44 | 31.93K |
| 2025-01-28 | 66.77 | 67.29 | ↑$0.52 (0.78%) | 66.77 | 67.38 | 52.19K |
| 2025-01-27 | 65.87 | 66.99 | ↑$1.12 (1.70%) | 65.87 | 67.01 | 33.14K |
| 2025-01-24 | 66.66 | 66.46 | ↓$0.20 (-0.30%) | 66.28 | 66.74 | 26.13K |
| 2025-01-23 | 65.90 | 66.71 | ↑$0.81 (1.23%) | 65.86 | 66.71 | 21.79K |
| 2025-01-22 | 66.68 | 66.28 | ↓$0.40 (-0.60%) | 66.19 | 66.69 | 17.35K |
| 2025-01-21 | 66.14 | 66.56 | ↑$0.42 (0.64%) | 66.14 | 66.56 | 56.08K |
| 2025-01-17 | 66.04 | 65.73 | ↓$0.31 (-0.47%) | 65.68 | 66.04 | 20.97K |
| 2025-01-16 | 65.09 | 65.46 | ↑$0.37 (0.57%) | 64.85 | 65.55 | 45.12K |
| 2025-01-15 | 65.76 | 65.09 | ↓$0.67 (-1.02%) | 65.09 | 65.93 | 28.96K |
| 2025-01-14 | 64.50 | 64.41 | ↓$0.09 (-0.14%) | 64.07 | 64.80 | 51.52K |
| 2025-01-13 | 63.62 | 63.88 | ↑$0.26 (0.41%) | 63.31 | 63.99 | 238.51K |
| 2025-01-10 | 63.97 | 64.10 | ↑$0.13 (0.20%) | 63.77 | 64.33 | 90.49K |
| 2025-01-08 | 64.43 | 64.51 | ↑$0.08 (0.12%) | 63.83 | 64.58 | 46.50K |
| 2025-01-07 | 65.25 | 64.52 | ↓$0.73 (-1.12%) | 64.33 | 65.55 | 35.49K |
| 2025-01-06 | 65.20 | 65.07 | ↓$0.13 (-0.20%) | 65.07 | 65.73 | 92.14K |
| 2025-01-03 | 64.51 | 64.69 | ↑$0.18 (0.28%) | 64.18 | 64.76 | 22.66K |
| 2025-01-02 | 65.16 | 64.39 | ↓$0.77 (-1.18%) | 64.06 | 65.26 | 81.52K |
Create an account or log in to view more rows.
$FXD to the moon
$FXD buy and hodl friends. we may be early
but we are not wrong. very soon.
$FXD only getting stronger
$FXD To the moon!!
$FXD nearing a decent swing entry point
$FXD flow comin
$FXD what calls are you guys jacked to the tits on?
$FXD watch for another rejection up here
$FXD super bullish
$FXD It's happening!