First Trust Consumer Discretionary AlphaDEX® Fund (FXD) Historical Stock Data

56.89 ↓0.04 (-0.07%)
As of February 3, 2023, 11:12am EST.

Historical Data

In the past 30 trading days, FXD is up 0.64% a day on average. There have been 24 days where First Trust Consumer Discretionary AlphaDEX® Fund closed green and 6 days where FXD closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0256.5056.93↑$0.43 (0.76%)56.5057.47355.79K
2023-02-0154.9656.20↑$1.24 (2.26%)54.7656.49137.98K
2023-01-3154.0155.01↑$1.00 (1.84%)53.9955.0272.46K
2023-01-3053.4853.60↑$0.12 (0.22%)53.4854.1819.62K
2023-01-2753.5953.94↑$0.35 (0.65%)53.5954.2444.15K
2023-01-2653.7953.71↓$0.08 (-0.15%)53.2653.7931.27K
2023-01-2552.6353.31↑$0.68 (1.29%)52.4553.3438.97K
2023-01-2453.1153.06↓$0.05 (-0.09%)53.0153.4822.76K
2023-01-2352.5453.33↑$0.79 (1.50%)52.5453.4336.70K
2023-01-2051.4452.40↑$0.96 (1.87%)51.3552.4132.48K
2023-01-1951.5951.33↓$0.26 (-0.50%)50.9951.6217.30K
2023-01-1852.8352.03↓$0.80 (-1.51%)52.0253.2147.63K
2023-01-1752.5352.64↑$0.11 (0.21%)52.5052.8526.84K
2023-01-1351.9852.74↑$0.76 (1.46%)51.8252.7725.03K
2023-01-1252.4252.60↑$0.18 (0.34%)52.1152.6926.82K
2023-01-1151.5952.21↑$0.62 (1.20%)51.5952.2232.74K
2023-01-1050.6251.47↑$0.85 (1.68%)50.5351.4823.77K
2023-01-0950.6150.79↑$0.18 (0.36%)50.6151.2538.59K
2023-01-0650.0650.66↑$0.60 (1.20%)49.8050.8181.18K
2023-01-0549.1149.54↑$0.43 (0.88%)48.8949.7075.26K
2023-01-0448.6049.58↑$0.98 (2.02%)48.6049.7350.20K
2023-01-0348.6848.15↓$0.53 (-1.09%)47.9448.8227.02K
2022-12-3047.7448.17↑$0.43 (0.90%)47.7348.1847.30K
2022-12-2947.5448.20↑$0.66 (1.39%)47.5448.3251.42K
2022-12-2847.9947.18↓$0.81 (-1.69%)47.1548.1249.22K
2022-12-2747.8848.01↑$0.13 (0.27%)47.7948.3162.54K
2022-12-2347.4848.00↑$0.52 (1.10%)47.3848.0213.92K
2022-12-2247.5147.73↑$0.22 (0.47%)46.9847.7652.38K
2022-12-2148.0348.26↑$0.23 (0.48%)48.0348.4634.58K
2022-12-2047.5247.53↑$0.01 (0.02%)47.2847.95103.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$FXD I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
iphonepromax

$FXD It’s that TIME!! To Double down!

0 Like Report
john_joes_mma

$FXD where’s the WSB guys at? Still sleeping?

0 Like Report
easymoneyFAM

$FXD love cooking these little bears on here

0 Like Report