First Trust Consumer Stap... (FXG)
AMEX: FXG
· Real-Time Price · USD
65.39
0.00 (0.00%)
At close: Aug 21, 2025, 3:50 PM
65.40
0.01%
After-hours: Aug 21, 2025, 04:04 PM EDT
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 64.99 | 65.85 | 64.99 | 65.39 | 65.39 | 0.86% | 15,906 |
| Aug 19, 2025 | 64.50 | 64.93 | 64.50 | 64.83 | 64.83 | 1.01% | 25,400 |
| Aug 18, 2025 | 64.38 | 64.55 | 64.15 | 64.18 | 64.18 | -0.25% | 13,442 |
| Aug 15, 2025 | 64.54 | 64.65 | 64.30 | 64.34 | 64.34 | -0.20% | 11,600 |
| Aug 14, 2025 | 64.76 | 64.76 | 64.31 | 64.47 | 64.47 | -0.83% | 17,200 |
| Aug 13, 2025 | 64.24 | 65.09 | 64.13 | 65.01 | 65.01 | 0.93% | 10,700 |
| Aug 12, 2025 | 64.12 | 64.58 | 64.12 | 64.41 | 64.41 | 0.37% | 10,600 |
| Aug 11, 2025 | 64.53 | 64.60 | 64.00 | 64.17 | 64.17 | -0.36% | 11,100 |
| Aug 8, 2025 | 64.40 | 64.56 | 64.30 | 64.40 | 64.40 | 0.47% | 8,014 |
| Aug 7, 2025 | 63.98 | 64.14 | 63.41 | 64.10 | 64.10 | 0.52% | 16,600 |
| Aug 6, 2025 | 63.64 | 64.06 | 63.46 | 63.77 | 63.77 | 0.17% | 10,327 |
| Aug 5, 2025 | 63.66 | 63.93 | 63.65 | 63.66 | 63.66 | 0.09% | 13,100 |
| Aug 4, 2025 | 63.41 | 63.81 | 63.41 | 63.60 | 63.60 | 0.63% | 12,300 |
| Aug 1, 2025 | 63.23 | 63.25 | 62.70 | 63.20 | 63.20 | 0.10% | 19,215 |
| Jul 31, 2025 | 63.74 | 63.88 | 63.14 | 63.14 | 63.14 | -1.54% | 10,914 |
| Jul 30, 2025 | 64.16 | 64.70 | 63.92 | 64.13 | 64.13 | 0.14% | 10,000 |
| Jul 29, 2025 | 63.89 | 64.30 | 63.82 | 64.04 | 64.04 | 0.23% | 14,928 |
| Jul 28, 2025 | 64.19 | 64.29 | 63.89 | 63.89 | 63.89 | -1.21% | 7,233 |
| Jul 25, 2025 | 64.55 | 64.83 | 64.35 | 64.67 | 64.67 | 0.36% | 7,517 |
| Jul 24, 2025 | 65.00 | 65.13 | 64.36 | 64.44 | 64.44 | -0.88% | 17,510 |