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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 63.03 | 62.72 | ↓$0.31 (-0.49%) | 62.50 | 63.03 | 53.15K |
| 2023-01-26 | 63.12 | 62.99 | ↓$0.13 (-0.21%) | 62.64 | 63.12 | 132.73K |
| 2023-01-25 | 62.36 | 62.93 | ↑$0.57 (0.91%) | 62.34 | 62.94 | 92.86K |
| 2023-01-24 | 62.45 | 62.58 | ↑$0.13 (0.21%) | 62.05 | 62.70 | 39.75K |
| 2023-01-23 | 62.49 | 62.51 | ↑$0.02 (0.03%) | 62.40 | 62.82 | 84.49K |
| 2023-01-20 | 62.31 | 62.47 | ↑$0.16 (0.26%) | 61.94 | 62.47 | 49.75K |
| 2023-01-19 | 62.26 | 62.20 | ↓$0.06 (-0.10%) | 62.18 | 62.43 | 76.73K |
| 2023-01-18 | 64.16 | 62.35 | ↓$1.81 (-2.82%) | 62.35 | 64.16 | 75.71K |
| 2023-01-17 | 63.83 | 63.97 | ↑$0.14 (0.22%) | 63.83 | 64.38 | 129.35K |
| 2023-01-13 | 63.35 | 63.77 | ↑$0.42 (0.66%) | 63.35 | 63.85 | 125.41K |
| 2023-01-12 | 63.89 | 63.56 | ↓$0.33 (-0.52%) | 63.46 | 63.89 | 75.76K |
| 2023-01-11 | 63.90 | 63.65 | ↓$0.25 (-0.39%) | 63.39 | 63.90 | 83.51K |
| 2023-01-10 | 63.59 | 63.58 | ↓$0.01 (-0.02%) | 63.45 | 63.69 | 38.06K |
| 2023-01-09 | 63.94 | 63.49 | ↓$0.45 (-0.70%) | 63.49 | 64.30 | 137.25K |
| 2023-01-06 | 62.81 | 63.90 | ↑$1.09 (1.74%) | 62.81 | 64.01 | 154.84K |
| 2023-01-05 | 62.32 | 62.28 | ↓$0.04 (-0.06%) | 61.91 | 62.40 | 46.02K |
| 2023-01-04 | 62.46 | 62.40 | ↓$0.06 (-0.10%) | 61.93 | 62.73 | 66.98K |
| 2023-01-03 | 62.87 | 62.17 | ↓$0.70 (-1.11%) | 61.77 | 62.87 | 721.76K |
| 2022-12-30 | 62.92 | 62.77 | ↓$0.15 (-0.24%) | 62.37 | 62.92 | 104.32K |
| 2022-12-29 | 63.05 | 62.97 | ↓$0.08 (-0.13%) | 62.88 | 63.21 | 152.80K |
| 2022-12-28 | 63.70 | 62.82 | ↓$0.88 (-1.38%) | 62.82 | 63.82 | 55.50K |
| 2022-12-27 | 63.70 | 63.64 | ↓$0.06 (-0.09%) | 63.52 | 63.77 | 50.37K |
| 2022-12-23 | 63.07 | 63.53 | ↑$0.46 (0.73%) | 62.95 | 63.53 | 45.32K |
| 2022-12-22 | 63.58 | 63.56 | ↓$0.02 (-0.03%) | 62.77 | 63.58 | 36.92K |
| 2022-12-21 | 63.64 | 63.82 | ↑$0.18 (0.28%) | 63.45 | 64.00 | 236.99K |
| 2022-12-20 | 63.16 | 63.37 | ↑$0.21 (0.33%) | 63.04 | 63.60 | 75K |
| 2022-12-19 | 63.63 | 63.29 | ↓$0.34 (-0.53%) | 62.97 | 64.03 | 599.50K |
| 2022-12-16 | 63.18 | 63.52 | ↑$0.34 (0.54%) | 62.82 | 63.57 | 62.70K |
| 2022-12-15 | 64.05 | 63.67 | ↓$0.38 (-0.59%) | 63.39 | 64.05 | 39.96K |
| 2022-12-14 | 64.49 | 64.59 | ↑$0.10 (0.16%) | 64.20 | 65.01 | 33.07K |
Create an account or log in to view more rows.
$FXG Is it Monday yet
$FXG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FXG never selling
$FXG Love this stock.
Light taps
$FXG headed back to all time highs shortly
$FXG over a thousand shares in now
$FXG Love this stock.
Light taps
$FXG here to raid
$FXG bull trap confirmed
$FXG holdddd it tight yall