First Trust Cnsmr Discret AlphaDEX® ETF (FXD)
50.89
+1.34 (+2.70%)
USD |
NYSEARCA |
Mar 21, 12:35
FXD Price: 50.89 for March 21, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2023 | 49.43 | 50.05 | 49.31 | 49.55 | 247114.0 |
| Mar 17, 2023 | 49.66 | 49.73 | 48.99 | 49.21 | 94266.00 |
| Mar 16, 2023 | 48.95 | 50.11 | 48.95 | 50.03 | 68338.00 |
| Mar 15, 2023 | 48.85 | 49.40 | 48.53 | 49.33 | 24863.00 |
| Mar 14, 2023 | 50.61 | 50.67 | 49.54 | 49.95 | 187724.0 |
| Mar 13, 2023 | 49.83 | 50.40 | 49.31 | 49.64 | 114690.0 |
| Mar 10, 2023 | 51.54 | 51.56 | 50.28 | 50.59 | 49340.00 |
| Mar 09, 2023 | 53.09 | 53.12 | 51.64 | 51.68 | 85524.00 |
| Mar 08, 2023 | 53.07 | 53.13 | 52.71 | 53.09 | 79980.00 |
| Mar 07, 2023 | 53.31 | 53.67 | 52.96 | 52.99 | 30419.00 |
| Mar 06, 2023 | 54.13 | 54.21 | 53.28 | 53.31 | 29399.00 |
| Mar 03, 2023 | 53.76 | 54.08 | 53.66 | 53.98 | 18978.00 |
| Mar 02, 2023 | 52.57 | 53.48 | 52.57 | 53.35 | 237874.0 |
| Mar 01, 2023 | 52.89 | 53.23 | 52.75 | 52.92 | 122221.0 |
| Feb 28, 2023 | 53.07 | 53.46 | 53.07 | 53.07 | 34784.00 |
| Feb 27, 2023 | 53.54 | 53.62 | 53.01 | 53.09 | 115859.0 |
| Feb 24, 2023 | 52.84 | 53.16 | 52.55 | 53.01 | 79863.00 |
| Feb 23, 2023 | 53.67 | 53.89 | 52.98 | 53.59 | 401329.0 |
| Feb 22, 2023 | 53.45 | 53.87 | 53.36 | 53.52 | 319515.0 |
| Feb 21, 2023 | 54.34 | 54.46 | 53.24 | 53.27 | 31833.00 |
| Feb 17, 2023 | 54.89 | 55.10 | 54.59 | 55.04 | 27409.00 |
| Feb 16, 2023 | 54.98 | 55.64 | 54.79 | 55.11 | 49602.00 |
| Feb 15, 2023 | 54.96 | 55.74 | 54.95 | 55.73 | 38956.00 |
| Feb 14, 2023 | 54.74 | 55.40 | 54.51 | 55.27 | 26800.00 |
| Feb 13, 2023 | 54.06 | 54.98 | 53.97 | 54.96 | 62430.00 |
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
23.18
Minimum
Mar 18 2020
65.57
Maximum
Nov 16 2021
47.46
Average
44.79
Median
Dec 16 2019