FXD Price: 70.56

First Trust Consumer Discretionary AlphaDEX Fund (FXD)

70.56 +0.41 (+0.59%) USD | NYSEARCA | Nov 13, 16:00

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	70.14	70.82	70.14	70.56	2900.00
Nov 12, 2026	71.56	71.56	70.13	70.14	5082.00
Nov 11, 2026	71.46	71.69	71.02	71.69	7888.00
Nov 10, 2026	71.58	71.76	71.20	71.76	4242.00
Nov 09, 2026	71.49	72.64	71.49	72.23	8733.00
Nov 06, 2026	70.18	70.66	69.94	70.29	11341.00
Nov 05, 2026	73.54	73.78	70.68	71.04	9668.00
Nov 04, 2026	71.58	73.27	71.58	73.08	9300.00
Nov 03, 2026	69.46	69.59	69.20	69.25	9303.00
Nov 02, 2026	69.64	70.58	69.64	70.24	8009.00
Oct 30, 2026	68.36	68.46	68.12	68.46	26046.00
Oct 29, 2026	67.22	68.64	67.22	68.64	4941.00
Oct 28, 2026	66.59	66.69	66.22	66.48	21288.00
Oct 27, 2026	66.19	66.78	66.19	66.78	2679.00
Oct 26, 2026	67.05	67.26	66.35	66.71	25651.00
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks