First Trust Consumer Staples AlphaDEX® Fund (FXG) Historical Stock Data

62.72 ↓0.27 (-0.43%)
As of January 25, 2023, 2:08pm EST.

Historical Data

In the past 30 trading days, FXG is down -0.11% a day on average. There have been 12 days where First Trust Consumer Staples AlphaDEX® Fund closed green and 18 days where FXG closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2763.0362.72↓$0.31 (-0.49%)62.5063.0353.15K
2023-01-2663.1262.99↓$0.13 (-0.21%)62.6463.12132.73K
2023-01-2562.3662.93↑$0.57 (0.91%)62.3462.9492.86K
2023-01-2462.4562.58↑$0.13 (0.21%)62.0562.7039.75K
2023-01-2362.4962.51↑$0.02 (0.03%)62.4062.8284.49K
2023-01-2062.3162.47↑$0.16 (0.26%)61.9462.4749.75K
2023-01-1962.2662.20↓$0.06 (-0.10%)62.1862.4376.73K
2023-01-1864.1662.35↓$1.81 (-2.82%)62.3564.1675.71K
2023-01-1763.8363.97↑$0.14 (0.22%)63.8364.38129.35K
2023-01-1363.3563.77↑$0.42 (0.66%)63.3563.85125.41K
2023-01-1263.8963.56↓$0.33 (-0.52%)63.4663.8975.76K
2023-01-1163.9063.65↓$0.25 (-0.39%)63.3963.9083.51K
2023-01-1063.5963.58↓$0.01 (-0.02%)63.4563.6938.06K
2023-01-0963.9463.49↓$0.45 (-0.70%)63.4964.30137.25K
2023-01-0662.8163.90↑$1.09 (1.74%)62.8164.01154.84K
2023-01-0562.3262.28↓$0.04 (-0.06%)61.9162.4046.02K
2023-01-0462.4662.40↓$0.06 (-0.10%)61.9362.7366.98K
2023-01-0362.8762.17↓$0.70 (-1.11%)61.7762.87721.76K
2022-12-3062.9262.77↓$0.15 (-0.24%)62.3762.92104.32K
2022-12-2963.0562.97↓$0.08 (-0.13%)62.8863.21152.80K
2022-12-2863.7062.82↓$0.88 (-1.38%)62.8263.8255.50K
2022-12-2763.7063.64↓$0.06 (-0.09%)63.5263.7750.37K
2022-12-2363.0763.53↑$0.46 (0.73%)62.9563.5345.32K
2022-12-2263.5863.56↓$0.02 (-0.03%)62.7763.5836.92K
2022-12-2163.6463.82↑$0.18 (0.28%)63.4564.00236.99K
2022-12-2063.1663.37↑$0.21 (0.33%)63.0463.6075K
2022-12-1963.6363.29↓$0.34 (-0.53%)62.9764.03599.50K
2022-12-1663.1863.52↑$0.34 (0.54%)62.8263.5762.70K
2022-12-1564.0563.67↓$0.38 (-0.59%)63.3964.0539.96K
2022-12-1464.4964.59↑$0.10 (0.16%)64.2065.0133.07K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$FXG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
millimaker

$FXG Love this stock.

Light taps

0 Like Report
bullorbear

$FXG headed back to all time highs shortly

0 Like Report