First Trust Consumer Disc... (FXD)
AMEX: FXD
· Real-Time Price · USD
68.86
0.36 (0.53%)
At close: Sep 29, 2025, 3:59 PM
68.89
0.04%
After-hours: Sep 29, 2025, 06:12 PM EDT
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 68.98 | 68.98 | 68.27 | 68.89 | n/a | 0.57% | 14,244 |
| Sep 26, 2025 | 67.82 | 68.50 | 67.82 | 68.50 | 68.50 | 1.27% | 6,722 |
| Sep 25, 2025 | 67.75 | 67.76 | 67.58 | 67.64 | 67.64 | -1.17% | 9,700 |
| Sep 24, 2025 | 68.66 | 68.89 | 68.33 | 68.44 | 68.36 | -0.22% | 6,600 |
| Sep 23, 2025 | 68.66 | 69.05 | 68.59 | 68.59 | 68.51 | 0.19% | 5,201 |
| Sep 22, 2025 | 68.76 | 68.76 | 68.40 | 68.46 | 68.38 | -0.71% | 10,000 |
| Sep 19, 2025 | 69.45 | 69.45 | 68.85 | 68.95 | 68.87 | -0.65% | 12,200 |
| Sep 18, 2025 | 69.37 | 69.57 | 69.08 | 69.40 | 69.32 | 0.52% | 82,300 |
| Sep 17, 2025 | 69.32 | 70.22 | 68.83 | 69.04 | 68.96 | 0.26% | 6,300 |
| Sep 16, 2025 | 69.10 | 69.10 | 68.45 | 68.86 | 68.78 | -0.38% | 11,500 |
| Sep 15, 2025 | 69.35 | 69.44 | 69.03 | 69.12 | 69.04 | -0.01% | 38,400 |
| Sep 12, 2025 | 69.87 | 69.87 | 69.05 | 69.13 | 69.05 | -1.52% | 6,800 |
| Sep 11, 2025 | 69.70 | 70.20 | 69.70 | 70.20 | 70.12 | 1.58% | 10,111 |
| Sep 10, 2025 | 69.64 | 69.64 | 68.89 | 69.11 | 69.03 | -0.87% | 5,013 |
| Sep 9, 2025 | 69.80 | 69.80 | 69.54 | 69.72 | 69.64 | -0.81% | 5,600 |
| Sep 8, 2025 | 70.26 | 70.32 | 70.01 | 70.29 | 70.21 | 0.39% | 14,600 |
| Sep 5, 2025 | 70.39 | 70.68 | 69.75 | 70.02 | 69.94 | -0.04% | 7,200 |
| Sep 4, 2025 | 69.17 | 70.05 | 69.17 | 70.05 | 69.97 | 1.48% | 38,922 |
| Sep 3, 2025 | 68.87 | 69.53 | 68.87 | 69.03 | 68.95 | 0.52% | 12,832 |
| Sep 2, 2025 | 67.69 | 68.69 | 67.69 | 68.67 | 68.59 | -0.09% | 21,100 |