First Trust Cnsmr Discret AlphaDEX® ETF (FXD)
66.52
+1.11
(+1.70%)
USD |
NYSEARCA |
Nov 22, 12:10
FXD Price: 66.52 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 64.40 | 65.48 | 64.40 | 65.41 | 17240.00 |
| Nov 20, 2024 | 64.56 | 64.56 | 63.97 | 64.44 | 17888.00 |
| Nov 19, 2024 | 64.05 | 64.71 | 63.79 | 64.62 | 36243.00 |
| Nov 18, 2024 | 64.62 | 64.89 | 64.49 | 64.66 | 16420.00 |
| Nov 15, 2024 | 65.27 | 65.36 | 64.67 | 64.70 | 29224.00 |
| Nov 14, 2024 | 65.80 | 66.18 | 65.47 | 65.53 | 33647.00 |
| Nov 13, 2024 | 65.72 | 65.92 | 65.31 | 65.44 | 22288.00 |
| Nov 12, 2024 | 65.42 | 65.56 | 64.84 | 65.16 | 28179.00 |
| Nov 11, 2024 | 65.52 | 65.85 | 65.49 | 65.64 | 58538.00 |
| Nov 08, 2024 | 64.94 | 65.10 | 64.88 | 65.09 | 17822.00 |
| Nov 07, 2024 | 64.64 | 65.43 | 64.64 | 65.08 | 32604.00 |
| Nov 06, 2024 | 64.41 | 64.43 | 63.69 | 64.40 | 18651.00 |
| Nov 05, 2024 | 62.47 | 63.26 | 62.47 | 63.26 | 52784.00 |
| Nov 04, 2024 | 62.33 | 63.02 | 62.33 | 62.46 | 15876.00 |
| Nov 01, 2024 | 62.62 | 62.79 | 62.28 | 62.28 | 17366.00 |
| Oct 31, 2024 | 63.01 | 63.05 | 62.28 | 62.30 | 23518.00 |
| Oct 30, 2024 | 62.89 | 63.49 | 62.89 | 63.02 | 18039.00 |
| Oct 29, 2024 | 62.53 | 63.18 | 62.51 | 63.03 | 12640.00 |
| Oct 28, 2024 | 63.02 | 63.52 | 63.02 | 63.32 | 15096.00 |
| Oct 25, 2024 | 63.20 | 63.29 | 62.52 | 62.58 | 38296.00 |
| Oct 24, 2024 | 62.88 | 62.88 | 62.52 | 62.61 | 12792.00 |
| Oct 23, 2024 | 62.82 | 63.08 | 62.25 | 62.57 | 16857.00 |
| Oct 22, 2024 | 63.33 | 63.33 | 62.90 | 63.05 | 23086.00 |
| Oct 21, 2024 | 64.22 | 64.36 | 63.56 | 63.65 | 11971.00 |
| Oct 18, 2024 | 64.50 | 64.54 | 64.28 | 64.48 | 23163.00 |
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
66.52
Maximum
Nov 22 2024
52.59
Average
53.45
Median
Jan 28 2021