First Trust Cons. Discret. Alph - Price History
Monthly price history for FXD (First Trust Cons. Discret. Alph)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.09 | $64.09 |
| March 2024 | $64.54 | $64.54 |
| February 2024 | $61.59 | $61.68 |
| January 2024 | $57.47 | $57.56 |
| December 2023 | $58.89 | $58.98 |
| November 2023 | $53.18 | $53.40 |
| October 2023 | $47.67 | $47.87 |
| September 2023 | $50.80 | $51.01 |
| August 2023 | $54.12 | $54.40 |
| July 2023 | $57.11 | $57.41 |
| June 2023 | $54.92 | $55.21 |
| May 2023 | $48.95 | $49.26 |
| April 2023 | $51.90 | $52.23 |
| March 2023 | $51.60 | $51.93 |
| February 2023 | $52.58 | $53.07 |
| January 2023 | $54.50 | $55.01 |
| December 2022 | $47.73 | $48.17 |
| November 2022 | $51.08 | $51.71 |
| October 2022 | $47.06 | $47.64 |
| September 2022 | $42.50 | $43.02 |
| August 2022 | $47.21 | $47.92 |
| July 2022 | $48.82 | $49.55 |
| June 2022 | $44.07 | $44.73 |
| May 2022 | $49.46 | $50.36 |
| April 2022 | $50.75 | $51.67 |
| March 2022 | $53.51 | $54.48 |
| February 2022 | $55.26 | $56.34 |
| January 2022 | $56.36 | $57.46 |
| December 2021 | $60.85 | $62.04 |
| November 2021 | $59.33 | $60.66 |
| October 2021 | $60.47 | $61.82 |
| September 2021 | $57.82 | $59.11 |
| August 2021 | $60.45 | $61.95 |
| July 2021 | $59.84 | $61.33 |
| June 2021 | $59.25 | $60.72 |
| May 2021 | $59.06 | $60.56 |
| April 2021 | $59.23 | $60.73 |
| March 2021 | $56.76 | $58.20 |
| February 2021 | $54.40 | $55.82 |
| January 2021 | $51.15 | $52.49 |
| December 2020 | $49.58 | $50.88 |
| November 2020 | $47 | $48.28 |
| October 2020 | $41.28 | $42.40 |
| September 2020 | $41.43 | $42.55 |
| August 2020 | $42.39 | $43.56 |
| July 2020 | $38.65 | $39.72 |
| June 2020 | $36.36 | $37.37 |
| May 2020 | $34.80 | $35.78 |
| April 2020 | $32.09 | $32.99 |
| March 2020 | $26.14 | $26.87 |
| February 2020 | $37.90 | $39.15 |
| January 2020 | $42.11 | $43.49 |
| December 2019 | $43.89 | $45.33 |
| November 2019 | $42.80 | $44.33 |
| October 2019 | $41.60 | $43.09 |
| September 2019 | $40.60 | $42.05 |
| August 2019 | $39.74 | $41.34 |
| July 2019 | $41.76 | $43.44 |
| June 2019 | $41.16 | $42.82 |
| May 2019 | $38.41 | $40.01 |
| April 2019 | $42.29 | $44.05 |
| March 2019 | $40.40 | $42.08 |
| February 2019 | $40.17 | $41.90 |
| January 2019 | $39.10 | $40.78 |
| December 2018 | $35.33 | $36.85 |
| November 2018 | $39.22 | $41.06 |
| October 2018 | $38.59 | $40.40 |
| September 2018 | $41.52 | $43.47 |
| August 2018 | $41.81 | $43.84 |
| July 2018 | $40.48 | $42.45 |
| June 2018 | $40.44 | $42.40 |
| May 2018 | $38.78 | $40.79 |
| April 2018 | $38.53 | $40.52 |
| March 2018 | $39.01 | $41.03 |
| February 2018 | $39.76 | $41.87 |
| January 2018 | $41.80 | $44.02 |
| December 2017 | $39.97 | $42.09 |
| November 2017 | $39.11 | $41.32 |
| October 2017 | $36.54 | $38.61 |
| September 2017 | $36.38 | $38.44 |
| August 2017 | $34.85 | $36.91 |
| July 2017 | $35.43 | $37.52 |
| June 2017 | $34.94 | $37 |
| May 2017 | $34.47 | $36.60 |
| April 2017 | $34.87 | $37.02 |
| March 2017 | $34.68 | $36.82 |
| February 2017 | $34.25 | $36.44 |
| January 2017 | $33.73 | $35.88 |
| December 2016 | $33.37 | $35.50 |
| November 2016 | $33.83 | $36.09 |
| October 2016 | $32.12 | $34.27 |
| September 2016 | $33.04 | $35.25 |
| August 2016 | $33.44 | $35.76 |
| July 2016 | $33.70 | $36.04 |
| June 2016 | $31.53 | $33.72 |
| May 2016 | $31.75 | $34.05 |
| April 2016 | $32.30 | $34.64 |
| March 2016 | $32.80 | $35.18 |
| February 2016 | $30.75 | $33.06 |
| January 2016 | $30 | $32.26 |
| December 2015 | $31.72 | $34.10 |
| November 2015 | $32.71 | $35.25 |
| October 2015 | $33.16 | $35.74 |
| September 2015 | $31.80 | $34.27 |
| August 2015 | $32.64 | $35.25 |
| July 2015 | $34.51 | $37.27 |
| June 2015 | $33.81 | $36.51 |
| May 2015 | $33.78 | $36.57 |
| April 2015 | $33.45 | $36.21 |
| March 2015 | $34.45 | $37.30 |
| February 2015 | $34.02 | $36.89 |
| January 2015 | $31.93 | $34.63 |
| December 2014 | $33.01 | $35.80 |
| November 2014 | $32.59 | $35.42 |
| October 2014 | $30.58 | $33.24 |
| September 2014 | $29.82 | $32.41 |
| August 2014 | $31 | $33.73 |
| July 2014 | $29.63 | $32.24 |
| June 2014 | $30.56 | $33.25 |
| May 2014 | $29.52 | $32.17 |
| April 2014 | $28.74 | $31.32 |
| March 2014 | $29.38 | $32.02 |
| February 2014 | $30.06 | $32.78 |
| January 2014 | $27.91 | $30.43 |
| December 2013 | $29.58 | $32.25 |
| November 2013 | $29.08 | $31.75 |
| October 2013 | $28.18 | $30.77 |
| September 2013 | $27.15 | $29.65 |
| August 2013 | $25.70 | $28.09 |
| July 2013 | $26.39 | $28.84 |
| June 2013 | $24.83 | $27.13 |
| May 2013 | $25.07 | $27.43 |
| April 2013 | $24.06 | $26.33 |
| March 2013 | $23.48 | $25.69 |
| February 2013 | $22.48 | $24.61 |
| January 2013 | $22.18 | $24.28 |
| December 2012 | $20.64 | $22.60 |
| November 2012 | $20.62 | $22.82 |
| October 2012 | $20.11 | $22.25 |
| September 2012 | $19.92 | $22.04 |
| August 2012 | $19.50 | $21.58 |
| July 2012 | $18.54 | $20.51 |
| June 2012 | $18.56 | $20.54 |
| May 2012 | $18.72 | $20.79 |
| April 2012 | $20.35 | $22.60 |
| March 2012 | $20.57 | $22.85 |
| February 2012 | $19.98 | $22.19 |
| January 2012 | $18.75 | $20.83 |
| December 2011 | $17.86 | $19.84 |
| November 2011 | $17.85 | $19.92 |
| October 2011 | $18.52 | $20.67 |
| September 2011 | $16.11 | $17.98 |
| August 2011 | $17.59 | $19.63 |
| July 2011 | $19.15 | $21.37 |
| June 2011 | $19.63 | $21.91 |
| May 2011 | $19.69 | $22.01 |
| April 2011 | $19.67 | $21.99 |
| March 2011 | $18.88 | $21.10 |
| February 2011 | $18.46 | $20.63 |
| January 2011 | $17.50 | $19.56 |
| December 2010 | $17.70 | $19.78 |
| November 2010 | $16.85 | $18.88 |
| October 2010 | $16.10 | $18.04 |
| September 2010 | $15.24 | $17.08 |
| August 2010 | $13.41 | $15.03 |
| July 2010 | $14.21 | $15.93 |
| June 2010 | $13.13 | $14.72 |
| May 2010 | $14.75 | $16.57 |
| April 2010 | $15.93 | $17.89 |
| March 2010 | $15.14 | $17 |
| February 2010 | $13.84 | $15.55 |
| January 2010 | $13.05 | $14.66 |
| December 2009 | $13.41 | $15.06 |
| November 2009 | $12.80 | $14.40 |
| October 2009 | $12.10 | $13.61 |
| September 2009 | $12.78 | $14.37 |
| August 2009 | $11.92 | $13.41 |
| July 2009 | $11.38 | $12.80 |
| June 2009 | $9.93 | $11.17 |
| May 2009 | $9.86 | $11.14 |
| April 2009 | $9.97 | $11.26 |
| March 2009 | $7.89 | $8.91 |
| February 2009 | $6.98 | $7.88 |
| January 2009 | $7.66 | $8.65 |
| December 2008 | $8.53 | $9.64 |
| November 2008 | $7.76 | $8.82 |
| October 2008 | $9.15 | $10.40 |
| September 2008 | $11.96 | $13.60 |
| August 2008 | $13.17 | $14.97 |
| July 2008 | $12.49 | $14.20 |
| June 2008 | $12.52 | $14.23 |
| May 2008 | $14.31 | $16.30 |
| April 2008 | $14.07 | $16.02 |
| March 2008 | $13.45 | $15.32 |
| February 2008 | $13.64 | $15.53 |
| January 2008 | $14.10 | $16.06 |
| December 2007 | $14.88 | $16.95 |
| November 2007 | $15.46 | $17.67 |
| October 2007 | $16.14 | $18.44 |
| September 2007 | $16.20 | $18.51 |
| August 2007 | $15.99 | $18.27 |
| July 2007 | $16.62 | $18.99 |
| June 2007 | $17.65 | $20.17 |
| May 2007 | $17.62 | $20.13 |
FXD
Price: $59.06
52 week price:
5-year range yield:
Forward Dividend Yield: 0.65%
Payout Ratio: 9.30%
Payout Ratio Range:
Dividend Per Share: 0.38 USD
Earnings Per Share: 4.13 USD
P/E Ratio: 14.39
Exchange: PCX
Volume: 166700
Market Capitalization: 1.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.70%