First Trust Consumer Staples AlphaDEX Fund (FXG)
66.35
+0.28
(+0.43%)
USD |
NYSEARCA |
Aug 21, 16:00
FXG Price : 66.35 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 66.14 | 66.39 | 66.14 | 66.35 | 4016.00 |
| Aug 20, 2026 | 65.87 | 66.52 | 65.87 | 66.07 | 5715.00 |
| Aug 19, 2026 | 65.87 | 66.77 | 65.87 | 66.41 | 5478.00 |
| Aug 18, 2026 | 65.55 | 65.89 | 65.34 | 65.51 | 22317.00 |
| Aug 17, 2026 | 65.50 | 65.50 | 65.06 | 65.24 | 34492.00 |
| Aug 14, 2026 | 65.45 | 65.80 | 65.44 | 65.77 | 6682.00 |
| Aug 13, 2026 | 65.37 | 65.51 | 65.17 | 65.37 | 10259.00 |
| Aug 12, 2026 | 64.38 | 64.78 | 64.20 | 64.71 | 7094.00 |
| Aug 11, 2026 | 64.31 | 64.66 | 64.21 | 64.64 | 13186.00 |
| Aug 10, 2026 | 64.66 | 64.97 | 64.42 | 64.55 | 3708.00 |
| Aug 07, 2026 | 64.80 | 65.14 | 64.61 | 64.97 | 6687.00 |
| Aug 06, 2026 | 65.62 | 65.62 | 64.74 | 64.97 | 3043.00 |
| Aug 05, 2026 | 65.31 | 65.57 | 65.13 | 65.25 | 10169.00 |
| Aug 04, 2026 | 64.39 | 65.03 | 64.12 | 64.88 | 8582.00 |
| Aug 03, 2026 | 64.91 | 64.91 | 64.48 | 64.59 | 4815.00 |
| Jul 31, 2026 | 65.04 | 65.04 | 64.58 | 64.62 | 10907.00 |
| Jul 30, 2026 | 65.84 | 65.84 | 65.02 | 65.43 | 7408.00 |
| Jul 29, 2026 | 66.04 | 66.59 | 66.04 | 66.33 | 13493.00 |
| Jul 28, 2026 | 65.93 | 67.28 | 65.93 | 66.32 | 16883.00 |
| Jul 27, 2026 | 64.66 | 65.23 | 64.66 | 65.18 | 13712.00 |
| Jul 24, 2026 | 63.61 | 64.18 | 63.59 | 64.18 | 14552.00 |
| Jul 23, 2026 | 64.12 | 64.12 | 63.16 | 63.56 | 6208.00 |
| Jul 22, 2026 | 64.86 | 65.06 | 64.66 | 64.66 | 3928.00 |
| Jul 21, 2026 | 64.43 | 64.59 | 64.10 | 64.42 | 7196.00 |
| Jul 20, 2026 | 64.41 | 64.62 | 64.18 | 64.46 | 9193.00 |
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