First Trust Consumer Stap... (FXG)
AMEX: FXG
· Real-Time Price · USD
62.20
0.66 (1.06%)
At close: Sep 26, 2025, 3:59 PM
62.19
-0.03%
After-hours: Sep 26, 2025, 05:29 PM EDT
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.64 | 62.19 | 61.58 | 62.19 | 62.21 | 1.06% | 8,400 |
| Sep 25, 2025 | 62.67 | 62.85 | 61.54 | 61.54 | 61.54 | -2.63% | 14,100 |
| Sep 24, 2025 | 62.76 | 63.31 | 62.76 | 63.20 | 62.60 | 0.77% | 9,200 |
| Sep 23, 2025 | 62.53 | 62.90 | 62.53 | 62.72 | 62.13 | 0.63% | 23,800 |
| Sep 22, 2025 | 62.84 | 62.84 | 62.24 | 62.33 | 61.74 | -0.81% | 11,133 |
| Sep 19, 2025 | 63.17 | 63.17 | 62.84 | 62.84 | 62.24 | -0.36% | 21,601 |
| Sep 18, 2025 | 63.22 | 63.28 | 63.07 | 63.07 | 62.47 | -0.49% | 8,900 |
| Sep 17, 2025 | 63.70 | 64.11 | 63.38 | 63.38 | 62.78 | -0.52% | 9,800 |
| Sep 16, 2025 | 63.31 | 63.73 | 63.12 | 63.71 | 63.11 | 0.97% | 11,808 |
| Sep 15, 2025 | 64.09 | 64.09 | 63.09 | 63.10 | 62.50 | -1.77% | 12,130 |
| Sep 12, 2025 | 64.62 | 64.62 | 64.19 | 64.24 | 63.63 | -0.65% | 10,015 |
| Sep 11, 2025 | 64.01 | 64.76 | 64.01 | 64.66 | 64.05 | 1.13% | 17,900 |
| Sep 10, 2025 | 64.40 | 64.40 | 63.40 | 63.94 | 63.34 | -0.84% | 21,700 |
| Sep 9, 2025 | 64.48 | 64.57 | 64.28 | 64.48 | 63.87 | -0.11% | 22,200 |
| Sep 8, 2025 | 64.84 | 64.84 | 64.17 | 64.55 | 63.94 | -0.51% | 10,400 |
| Sep 5, 2025 | 64.36 | 64.88 | 64.36 | 64.88 | 64.26 | 0.95% | 7,200 |
| Sep 4, 2025 | 64.48 | 64.61 | 64.14 | 64.27 | 63.66 | 0.06% | 6,500 |
| Sep 3, 2025 | 64.24 | 64.24 | 63.84 | 64.23 | 63.62 | -0.17% | 19,300 |
| Sep 2, 2025 | 64.51 | 64.57 | 64.11 | 64.34 | 63.73 | -0.62% | 21,800 |
| Aug 29, 2025 | 64.24 | 64.74 | 64.24 | 64.74 | 64.13 | 0.92% | 7,800 |