Get the Stockscreener App
62.20
0.76%
0.4662
First Trust Consumer Staples Alphadex Fund Stock (FXG) Price History
The historical daily chart and data for First Trust Consumer Staples Alphadex Fund stock (FXG), show that the latest closing stock price as of October 16, 2026, is $62.20.
- First Trust Consumer Staples Alphadex Fund all-time high stock price is $70.29, occurred on November 27, 2024.
- The lowest First Trust Consumer Staples Alphadex Fund stock price recorded was $27.63 on August 24, 2015. Since then, First Trust Consumer Staples Alphadex Fund's stock price has risen over 125.10% to $62.20 now.
- The 52-week high stock price for FXG is $69.50, representing a 11.74% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for FXG is $57.29, indicating a -7.89% decrease from the current share price, occurred on October 01, 2026.
- The closing price of First Trust Consumer Staples Alphadex Fund (FXG) stock in the beginning of 2025 was $64.11. The stock closed the year at $60.68, a loss of over -5.35% for the year.
The table below shows more information about FXG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $62.28 | $61.97 | $0.3099 | 13,652.0 | +0.76% |
| Oct 15, 2026 | $62.77 | $61.73 | $1.04 | 13,613.0 | +0.75% |
| Oct 14, 2026 | $61.27 | $60.43 | $0.84 | 11,927.0 | +1.45% |
| Oct 13, 2026 | $60.51 | $60.29 | $0.2201 | 3,548.0 | +0.48% |
| Oct 12, 2026 | $60.13 | $59.66 | $0.47 | 4,786.0 | +0.96% |
| Oct 09, 2026 | $59.86 | $59.46 | $0.40 | 9,774.0 | -0.70% |
| Oct 08, 2026 | $60.05 | $59.27 | $0.79 | 16,948.0 | +2.08% |
| Oct 07, 2026 | $59.42 | $58.74 | $0.6798 | 11,028.0 | -0.58% |
| Oct 06, 2026 | $59.26 | $58.84 | $0.42 | 12,444.0 | +0.60% |
| Oct 05, 2026 | $58.78 | $58.20 | $0.58 | 7,774.0 | +0.54% |
| Oct 02, 2026 | $58.42 | $57.97 | $0.4467 | 6,680.0 | +1.79% |
| Oct 01, 2026 | $57.75 | $57.29 | $0.46 | 69,159.0 | -0.74% |
| Sep 30, 2026 | $58.74 | $57.82 | $0.9244 | 8,842.0 | -1.19% |
| Sep 29, 2026 | $58.73 | $58.27 | $0.4596 | 20,211.0 | -0.34% |
| Sep 28, 2026 | $58.78 | $58.24 | $0.54 | 10,359.0 | +0.36% |
| Sep 25, 2026 | $58.78 | $58.21 | $0.57 | 9,106.0 | -0.36% |
| Sep 24, 2026 | $59.51 | $58.63 | $0.88 | 8,291.0 | -1.38% |
| Sep 23, 2026 | $60.37 | $59.51 | $0.86 | 15,536.0 | -1.24% |
| Sep 22, 2026 | $60.92 | $60.28 | $0.64 | 37,714.0 | -0.27% |
| Sep 21, 2026 | $60.99 | $60.44 | $0.5485 | 9,887.0 | -1.08% |
| Sep 18, 2026 | $61.47 | $61.04 | $0.43 | 7,752.0 | -0.99% |
First Trust Consumer Staples Alphadex Fund Stock (FXG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Consumer Staples Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Consumer Staples Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Consumer Staples Alphadex Fund Stock (FXG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $62.77 | $57.29 | $5.48 | 181,333.0 | +7.58% |
| Sep, 2026 | $66.12 | $57.82 | $8.30 | 261,419.0 | -10.98% |
| Aug, 2026 | $67.07 | $64.12 | $2.95 | 257,368.0 | +0.51% |
| Jul, 2026 | $67.28 | $62.72 | $4.56 | 242,865.0 | +3.19% |
| Jun, 2026 | $63.81 | $60.11 | $3.70 | 289,875.0 | +3.11% |
| May, 2026 | $65.27 | $59.93 | $5.34 | 337,826.0 | -6.73% |
| Apr, 2026 | $65.75 | $63.26 | $2.49 | 375,081.0 | +2.18% |
| Mar, 2026 | $69.10 | $61.74 | $7.36 | 463,856.0 | -8.16% |
| Feb, 2026 | $69.50 | $64.95 | $4.55 | 541,332.0 | +6.31% |
| Jan, 2026 | $65.35 | $59.67 | $5.68 | 894,236.0 | +7.55% |
First Trust Consumer Staples Alphadex Fund Stock (FXG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.11 | $60.67 | $2.44 | 303,692.0 | -2.89% |
| Nov, 2025 | $63.01 | $60.45 | $2.56 | 282,498.0 | +2.53% |
| Oct, 2025 | $63.98 | $61.11 | $2.87 | 377,444.0 | -2.16% |
| Sep, 2025 | $64.88 | $61.54 | $3.33 | 293,664.0 | -3.19% |
| Aug, 2025 | $66.23 | $62.70 | $3.53 | 302,966.0 | +2.53% |
| Jul, 2025 | $65.13 | $62.48 | $2.65 | 479,433.0 | -0.22% |
| Jun, 2025 | $64.53 | $62.35 | $2.18 | 467,185.0 | -0.99% |
| May, 2025 | $65.31 | $62.62 | $2.69 | 848,245.0 | -2.36% |
| Apr, 2025 | $66.30 | $60.65 | $5.65 | 476,547.0 | +0.18% |
| Mar, 2025 | $66.69 | $62.59 | $4.10 | 468,337.0 | +0.45% |
| Feb, 2025 | $65.98 | $63.12 | $2.86 | 470,195.0 | +0.31% |
| Jan, 2025 | $65.71 | $62.54 | $3.17 | 1,427,687.0 | +1.23% |
First Trust Consumer Staples Alphadex Fund Stock (FXG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.06 | $63.36 | $6.70 | 268,067.0 | -9.07% |
| Nov, 2024 | $70.29 | $65.96 | $4.33 | 520,284.0 | +6.44% |
| Oct, 2024 | $68.46 | $65.82 | $2.64 | 534,561.0 | -3.68% |
| Sep, 2024 | $69.21 | $66.51 | $2.70 | 414,181.0 | -0.12% |
| Aug, 2024 | $68.51 | $65.10 | $3.41 | 433,542.0 | +3.11% |
| Jul, 2024 | $66.81 | $63.70 | $3.11 | 459,087.0 | +2.96% |
| Jun, 2024 | $66.80 | $64.09 | $2.71 | 341,866.0 | -3.38% |
| May, 2024 | $68.38 | $65.15 | $3.23 | 501,733.0 | +0.61% |
| Apr, 2024 | $68.56 | $64.85 | $3.71 | 538,774.0 | -3.22% |
| Mar, 2024 | $68.83 | $64.98 | $3.85 | 661,949.0 | +4.80% |
| Feb, 2024 | $65.43 | $61.86 | $3.57 | 547,800.0 | +5.15% |
| Jan, 2024 | $64.24 | $61.41 | $2.83 | 834,568.0 | -1.49% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):