First Trust Consumer Discretionary AlphaDEX Fund (FXD)
66.90
-1.41
(-2.06%)
USD |
NYSEARCA |
Oct 23, 16:00
FXD Price : 66.90 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 67.55 | 67.55 | 66.46 | 66.90 | 2927.00 |
| Oct 22, 2026 | 66.18 | 68.31 | 66.18 | 68.31 | 7835.00 |
| Oct 21, 2026 | 67.10 | 67.10 | 66.54 | 66.54 | 3738.00 |
| Oct 20, 2026 | 67.42 | 67.42 | 66.90 | 67.19 | 1907.00 |
| Oct 19, 2026 | 66.56 | 66.56 | 66.23 | 66.30 | 3291.00 |
| Oct 16, 2026 | 67.62 | 67.62 | 66.37 | 66.60 | 3395.00 |
| Oct 15, 2026 | 65.87 | 67.36 | 65.87 | 67.36 | 5487.00 |
| Oct 14, 2026 | 64.83 | 64.98 | 64.40 | 64.96 | 3620.00 |
| Oct 13, 2026 | 65.31 | 65.33 | 65.14 | 65.32 | 3049.00 |
| Oct 12, 2026 | 65.06 | 65.23 | 65.01 | 65.02 | 6953.00 |
| Oct 09, 2026 | 65.15 | 65.22 | 65.02 | 65.19 | 2709.00 |
| Oct 08, 2026 | 64.42 | 65.15 | 64.18 | 65.15 | 10619.00 |
| Oct 07, 2026 | 64.54 | 64.58 | 64.17 | 64.46 | 7794.00 |
| Oct 06, 2026 | 64.96 | 65.30 | 64.89 | 65.06 | 10226.00 |
| Oct 05, 2026 | 64.43 | 64.78 | 64.40 | 64.66 | 16149.00 |
| Oct 02, 2026 | 65.02 | 65.02 | 64.26 | 64.59 | 6820.00 |
| Oct 01, 2026 | 63.92 | 64.70 | 63.71 | 64.49 | 53719.00 |
| Sep 30, 2026 | 64.94 | 64.94 | 64.13 | 64.13 | 5162.00 |
| Sep 29, 2026 | 64.66 | 64.73 | 64.41 | 64.58 | 3457.00 |
| Sep 28, 2026 | 64.48 | 65.01 | 64.25 | 64.69 | 8847.00 |
| Sep 25, 2026 | 64.58 | 65.19 | 64.54 | 64.96 | 2071.00 |
| Sep 24, 2026 | 64.66 | 64.66 | 64.05 | 64.57 | 5968.00 |
| Sep 23, 2026 | 64.60 | 65.12 | 64.60 | 64.65 | 2900.00 |
| Sep 22, 2026 | 66.06 | 66.10 | 65.31 | 65.54 | 4330.00 |
| Sep 21, 2026 | 65.09 | 65.39 | 64.66 | 65.17 | 12999.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median