Quantcast

First Trust Consumer Discretionary AlphaDEX Fund ETF Historical Stock Prices

(ETF)
FXD 
$41.29
*  
0.17
0.41%
Get FXD Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading FXD now


Community Rating:
View:    FXD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.41 41.659 41.20 41.29 172,974
11/12/2018 41.4 41.5285 41.06 41.12 98,765
11/09/2018 41.74 41.8834 41.28 41.48 28,320
11/08/2018 41.75 42.18 41.74 41.93 113,234
11/07/2018 41.82 41.96 41.3831 41.93 181,529
11/06/2018 41.43 41.65 41.38 41.6 297,716
11/05/2018 41.25 41.58 41.07 41.48 84,088
11/02/2018 41.42 41.73 40.77 41.22 63,449
11/01/2018 40.54 41.18 40.38 41.12 217,340
10/31/2018 40.54 40.7801 40.3328 40.4 151,771
10/30/2018 39.22 40.17 39.22 40.17 89,674
10/29/2018 39.64 40.07 38.71 39.2 63,302
10/26/2018 39.21 39.6002 38.68 39.1 84,243
10/25/2018 39.25 39.9905 39.25 39.77 70,287
10/24/2018 40.21 40.48 38.94 38.94 236,572
10/23/2018 39.77 40.38 39.37 40.21 142,845
10/22/2018 40.42 40.52 40.19 40.29 193,125
10/19/2018 40.77 40.98 40.2201 40.33 55,656
10/18/2018 41.02 41.1353 40.4001 40.58 134,910
10/17/2018 41.43 41.43 40.71 41.17 97,578
10/16/2018 40.93 41.54 40.7601 41.5 184,614
10/15/2018 40.42 40.98 40.42 40.69 36,775
10/12/2018 40.63 40.72 40.11 40.5 272,982
10/11/2018 40.43 40.96 39.86 40.03 417,320
10/10/2018 41.62 41.62 40.5 40.55 443,476
10/09/2018 41.91 42.19 41.6741 41.69 96,642
10/08/2018 41.59 42.01 41.54 41.99 20,687
10/05/2018 42.26 42.2861 41.41 41.71 99,325
10/04/2018 42.68 42.6981 42.05 42.18 149,299
10/03/2018 42.96 42.9971 42.76 42.8 279,658
10/02/2018 43.21 43.2494 42.76 42.77 308,406
10/01/2018 43.68 43.68 43.1201 43.2 450,238
09/28/2018 43.35 43.599 43.35 43.47 16,634
09/27/2018 43.42 43.59 43.33 43.47 13,600
09/26/2018 43.4 43.8 43.4 43.49 20,975
09/25/2018 43.44 43.44 43.26 43.32 17,173
09/24/2018 43.65 43.65 43.2331 43.37 23,969
09/21/2018 44.03 44.09 43.7701 43.7965 14,323
09/20/2018 43.92 43.94 43.71 43.92 21,734
09/19/2018 43.83 44 43.7881 43.81 64,400
09/18/2018 43.46 43.8799 43.46 43.79 27,133
09/17/2018 43.88 43.88 43.39 43.41 15,796
09/14/2018 43.85 43.929 43.6749 43.87 56,022
09/13/2018 43.88 43.97 43.7957 43.86 22,387
09/12/2018 43.64 43.81 43.5409 43.8 25,180
09/11/2018 43.56 43.7765 43.5 43.68 24,872
09/10/2018 43.59 43.71 43.5238 43.67 17,578
09/07/2018 43.26 43.647 43.26 43.37 16,757
09/06/2018 43.79 43.87 43.45 43.45 14,894
09/05/2018 43.91 43.91 43.5778 43.75 41,649
09/04/2018 43.79 43.99 43.6399 43.96 56,106
08/31/2018 43.56 43.84 43.56 43.84 42,527
08/30/2018 43.79 43.8038 43.47 43.56 22,880
08/29/2018 43.93 44.06 43.63 43.99 25,381
08/28/2018 43.97 44 43.7299 43.921 23,133
08/27/2018 43.86 44.096 43.8401 43.85 12,415
08/24/2018 43.7 43.78 43.612 43.73 18,644
08/23/2018 43.68 43.79 43.585 43.7 38,190
08/22/2018 43.97 44.07 43.66 43.71 69,358
08/21/2018 43.63 43.9998 43.63 43.94 54,066
08/20/2018 43.1 43.435 43.1 43.42 19,377
08/17/2018 42.74 43.08 42.73 43.04 16,571
08/16/2018 42.89 42.96 42.76 42.8 36,219
08/15/2018 42.96 42.96 42.385 42.59 114,085
08/14/2018 42.74 43.265 42.74 43.2 45,004
08/13/2018 42.81 42.89 42.48 42.61 41,143
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio