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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 56.50 | 56.93 | ↑$0.43 (0.76%) | 56.50 | 57.47 | 355.79K |
| 2023-02-01 | 54.96 | 56.20 | ↑$1.24 (2.26%) | 54.76 | 56.49 | 137.98K |
| 2023-01-31 | 54.01 | 55.01 | ↑$1.00 (1.84%) | 53.99 | 55.02 | 72.46K |
| 2023-01-30 | 53.48 | 53.60 | ↑$0.12 (0.22%) | 53.48 | 54.18 | 19.62K |
| 2023-01-27 | 53.59 | 53.94 | ↑$0.35 (0.65%) | 53.59 | 54.24 | 44.15K |
| 2023-01-26 | 53.79 | 53.71 | ↓$0.08 (-0.15%) | 53.26 | 53.79 | 31.27K |
| 2023-01-25 | 52.63 | 53.31 | ↑$0.68 (1.29%) | 52.45 | 53.34 | 38.97K |
| 2023-01-24 | 53.11 | 53.06 | ↓$0.05 (-0.09%) | 53.01 | 53.48 | 22.76K |
| 2023-01-23 | 52.54 | 53.33 | ↑$0.79 (1.50%) | 52.54 | 53.43 | 36.70K |
| 2023-01-20 | 51.44 | 52.40 | ↑$0.96 (1.87%) | 51.35 | 52.41 | 32.48K |
| 2023-01-19 | 51.59 | 51.33 | ↓$0.26 (-0.50%) | 50.99 | 51.62 | 17.30K |
| 2023-01-18 | 52.83 | 52.03 | ↓$0.80 (-1.51%) | 52.02 | 53.21 | 47.63K |
| 2023-01-17 | 52.53 | 52.64 | ↑$0.11 (0.21%) | 52.50 | 52.85 | 26.84K |
| 2023-01-13 | 51.98 | 52.74 | ↑$0.76 (1.46%) | 51.82 | 52.77 | 25.03K |
| 2023-01-12 | 52.42 | 52.60 | ↑$0.18 (0.34%) | 52.11 | 52.69 | 26.82K |
| 2023-01-11 | 51.59 | 52.21 | ↑$0.62 (1.20%) | 51.59 | 52.22 | 32.74K |
| 2023-01-10 | 50.62 | 51.47 | ↑$0.85 (1.68%) | 50.53 | 51.48 | 23.77K |
| 2023-01-09 | 50.61 | 50.79 | ↑$0.18 (0.36%) | 50.61 | 51.25 | 38.59K |
| 2023-01-06 | 50.06 | 50.66 | ↑$0.60 (1.20%) | 49.80 | 50.81 | 81.18K |
| 2023-01-05 | 49.11 | 49.54 | ↑$0.43 (0.88%) | 48.89 | 49.70 | 75.26K |
| 2023-01-04 | 48.60 | 49.58 | ↑$0.98 (2.02%) | 48.60 | 49.73 | 50.20K |
| 2023-01-03 | 48.68 | 48.15 | ↓$0.53 (-1.09%) | 47.94 | 48.82 | 27.02K |
| 2022-12-30 | 47.74 | 48.17 | ↑$0.43 (0.90%) | 47.73 | 48.18 | 47.30K |
| 2022-12-29 | 47.54 | 48.20 | ↑$0.66 (1.39%) | 47.54 | 48.32 | 51.42K |
| 2022-12-28 | 47.99 | 47.18 | ↓$0.81 (-1.69%) | 47.15 | 48.12 | 49.22K |
| 2022-12-27 | 47.88 | 48.01 | ↑$0.13 (0.27%) | 47.79 | 48.31 | 62.54K |
| 2022-12-23 | 47.48 | 48.00 | ↑$0.52 (1.10%) | 47.38 | 48.02 | 13.92K |
| 2022-12-22 | 47.51 | 47.73 | ↑$0.22 (0.47%) | 46.98 | 47.76 | 52.38K |
| 2022-12-21 | 48.03 | 48.26 | ↑$0.23 (0.48%) | 48.03 | 48.46 | 34.58K |
| 2022-12-20 | 47.52 | 47.53 | ↑$0.01 (0.02%) | 47.28 | 47.95 | 103.39K |
Create an account or log in to view more rows.
$FXD I already know
tomorrow the bulls going to say "next week" just like every week.
$FXD It’s that TIME!! To Double down!
$FXD CHUG CHUG CHUG
$FXD wtf is that dump
$FXD HERE WE GO
$FXD finally a pullback
$FXD Hedgies
we aren't going anywhere!
$FXD where’s the WSB guys at? Still sleeping?
$FXD volume = money
$FXD love cooking these little bears on here