First Trust Cons. Staples Alpha - Price History
Monthly price history for FXG (First Trust Cons. Staples Alpha)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $68.29 | $68.29 |
| March 2024 | $68.49 | $68.49 |
| February 2024 | $65.25 | $65.35 |
| January 2024 | $62.06 | $62.15 |
| December 2023 | $63 | $63.09 |
| November 2023 | $60.31 | $60.70 |
| October 2023 | $57.75 | $58.12 |
| September 2023 | $59.96 | $60.34 |
| August 2023 | $62.46 | $63.07 |
| July 2023 | $63.71 | $64.33 |
| June 2023 | $62.04 | $62.65 |
| May 2023 | $60.31 | $61.08 |
| April 2023 | $63.03 | $63.83 |
| March 2023 | $61.29 | $62.07 |
| February 2023 | $60.19 | $61.15 |
| January 2023 | $62.36 | $63.36 |
| December 2022 | $61.78 | $62.77 |
| November 2022 | $64.53 | $66.13 |
| October 2022 | $61.78 | $63.31 |
| September 2022 | $55.49 | $56.87 |
| August 2022 | $61.13 | $62.92 |
| July 2022 | $61.99 | $63.81 |
| June 2022 | $59.62 | $61.37 |
| May 2022 | $62.85 | $64.85 |
| April 2022 | $62.77 | $64.76 |
| March 2022 | $61.76 | $63.72 |
| February 2022 | $60.18 | $62.29 |
| January 2022 | $59.78 | $61.88 |
| December 2021 | $59.81 | $61.91 |
| November 2021 | $55.16 | $57.30 |
| October 2021 | $55.37 | $57.52 |
| September 2021 | $54.19 | $56.29 |
| August 2021 | $55.08 | $57.44 |
| July 2021 | $53.88 | $56.19 |
| June 2021 | $54.64 | $56.98 |
| May 2021 | $56.74 | $59.39 |
| April 2021 | $55.50 | $58.10 |
| March 2021 | $54.91 | $57.47 |
| February 2021 | $50.09 | $52.62 |
| January 2021 | $49.89 | $52.41 |
| December 2020 | $49.14 | $51.62 |
| November 2020 | $48.70 | $51.34 |
| October 2020 | $45 | $47.44 |
| September 2020 | $45.60 | $48.08 |
| August 2020 | $47.07 | $49.78 |
| July 2020 | $46.05 | $48.70 |
| June 2020 | $43.54 | $46.04 |
| May 2020 | $44.04 | $46.78 |
| April 2020 | $41.83 | $44.44 |
| March 2020 | $37.62 | $39.97 |
| February 2020 | $40.74 | $43.50 |
| January 2020 | $44.74 | $47.77 |
| December 2019 | $46.86 | $50.04 |
| November 2019 | $45.51 | $48.85 |
| October 2019 | $44.26 | $47.51 |
| September 2019 | $45.01 | $48.32 |
| August 2019 | $43.74 | $47.15 |
| July 2019 | $42.54 | $45.86 |
| June 2019 | $42.36 | $45.67 |
| May 2019 | $40.77 | $44.13 |
| April 2019 | $43.83 | $47.44 |
| March 2019 | $42.32 | $45.80 |
| February 2019 | $41.05 | $44.60 |
| January 2019 | $41.43 | $45.01 |
| December 2018 | $38.84 | $42.20 |
| November 2018 | $43.10 | $47 |
| October 2018 | $42.90 | $46.78 |
| September 2018 | $43.02 | $46.91 |
| August 2018 | $43.51 | $48 |
| July 2018 | $42.12 | $46.47 |
| June 2018 | $42.71 | $47.11 |
| May 2018 | $40.76 | $45.13 |
| April 2018 | $42.09 | $46.61 |
| March 2018 | $42.36 | $46.91 |
| February 2018 | $43.08 | $47.78 |
| January 2018 | $45.44 | $50.39 |
| December 2017 | $43.88 | $48.67 |
| November 2017 | $43.59 | $48.56 |
| October 2017 | $40.85 | $45.51 |
| September 2017 | $40.99 | $45.67 |
| August 2017 | $41.42 | $46.27 |
| July 2017 | $41.93 | $46.84 |
| June 2017 | $41.19 | $46.01 |
| May 2017 | $41.37 | $46.35 |
| April 2017 | $42.31 | $47.41 |
| March 2017 | $41.18 | $46.14 |
| February 2017 | $41.54 | $46.71 |
| January 2017 | $40.59 | $45.65 |
| December 2016 | $40.68 | $45.75 |
| November 2016 | $39.14 | $44.16 |
| October 2016 | $40.83 | $46.06 |
| September 2016 | $41.15 | $46.43 |
| August 2016 | $42.54 | $48.13 |
| July 2016 | $43.37 | $49.07 |
| June 2016 | $42.76 | $48.37 |
| May 2016 | $41.15 | $46.91 |
| April 2016 | $40.75 | $46.45 |
| March 2016 | $40.46 | $46.12 |
| February 2016 | $38.88 | $44.47 |
| January 2016 | $37.99 | $43.45 |
| December 2015 | $38.86 | $44.45 |
| November 2015 | $38.15 | $43.78 |
| October 2015 | $38.28 | $43.93 |
| September 2015 | $36.52 | $41.91 |
| August 2015 | $37.74 | $43.43 |
| July 2015 | $39.73 | $45.71 |
| June 2015 | $38.26 | $44.02 |
| May 2015 | $39.01 | $44.98 |
| April 2015 | $37.72 | $43.49 |
| March 2015 | $38.71 | $44.63 |
| February 2015 | $38.92 | $45.26 |
| January 2015 | $36.52 | $42.47 |
| December 2014 | $36.60 | $42.57 |
| November 2014 | $36.59 | $42.66 |
| October 2014 | $34.81 | $40.59 |
| September 2014 | $33.51 | $39.07 |
| August 2014 | $33.78 | $39.48 |
| July 2014 | $32.25 | $37.70 |
| June 2014 | $34.06 | $39.81 |
| May 2014 | $33.41 | $39.27 |
| April 2014 | $31.32 | $36.81 |
| March 2014 | $31.38 | $36.88 |
| February 2014 | $30.82 | $36.32 |
| January 2014 | $29.01 | $34.19 |
| December 2013 | $30.26 | $35.66 |
| November 2013 | $29.74 | $35.16 |
| October 2013 | $29.34 | $34.68 |
| September 2013 | $27.82 | $32.89 |
| August 2013 | $27.13 | $32.17 |
| July 2013 | $28.03 | $33.23 |
| June 2013 | $26.03 | $30.86 |
| May 2013 | $25.99 | $30.90 |
| April 2013 | $25.81 | $30.68 |
| March 2013 | $25.73 | $30.59 |
| February 2013 | $23.57 | $28.07 |
| January 2013 | $22.67 | $27 |
| December 2012 | $21.27 | $25.33 |
| November 2012 | $21.15 | $25.52 |
| October 2012 | $20.17 | $24.34 |
| September 2012 | $20.14 | $24.30 |
| August 2012 | $19.94 | $24.06 |
| July 2012 | $19.45 | $23.47 |
| June 2012 | $20.25 | $24.43 |
| May 2012 | $19.54 | $23.71 |
| April 2012 | $20.50 | $24.87 |
| March 2012 | $20.65 | $25.05 |
| February 2012 | $20.24 | $24.55 |
| January 2012 | $19.41 | $23.55 |
| December 2011 | $19.50 | $23.65 |
| November 2011 | $19.43 | $23.69 |
| October 2011 | $19.34 | $23.59 |
| September 2011 | $18.29 | $22.31 |
| August 2011 | $19.47 | $23.74 |
| July 2011 | $20.09 | $24.50 |
| June 2011 | $20.51 | $25.01 |
| May 2011 | $20.74 | $25.35 |
| April 2011 | $19.93 | $24.36 |
| March 2011 | $19.03 | $23.26 |
| February 2011 | $18.32 | $22.39 |
| January 2011 | $17.16 | $20.97 |
| December 2010 | $17.26 | $21.10 |
| November 2010 | $16.48 | $20.27 |
| October 2010 | $16.41 | $20.18 |
| September 2010 | $15.78 | $19.40 |
| August 2010 | $15.02 | $18.47 |
| July 2010 | $15.34 | $18.86 |
| June 2010 | $14.39 | $17.70 |
| May 2010 | $14.74 | $18.22 |
| April 2010 | $15.51 | $19.17 |
| March 2010 | $15.83 | $19.56 |
| February 2010 | $15.03 | $18.58 |
| January 2010 | $14.29 | $17.66 |
| December 2009 | $14.42 | $17.82 |
| November 2009 | $13.97 | $17.35 |
| October 2009 | $13.88 | $17.23 |
| September 2009 | $13.92 | $17.29 |
| August 2009 | $13.35 | $16.58 |
| July 2009 | $13.24 | $16.43 |
| June 2009 | $12.08 | $15 |
| May 2009 | $11.74 | $14.69 |
| April 2009 | $11.71 | $14.65 |
| March 2009 | $10.38 | $12.99 |
| February 2009 | $10.37 | $12.98 |
| January 2009 | $11.19 | $14 |
| December 2008 | $11.31 | $14.15 |
| November 2008 | $10.72 | $13.55 |
| October 2008 | $12.13 | $15.34 |
| September 2008 | $13.84 | $17.50 |
| August 2008 | $14.37 | $18.17 |
| July 2008 | $14.25 | $18.01 |
| June 2008 | $13.60 | $17.19 |
| May 2008 | $14.64 | $18.62 |
| April 2008 | $14.53 | $18.48 |
| March 2008 | $12.89 | $16.40 |
| February 2008 | $13.80 | $17.55 |
| January 2008 | $14 | $17.81 |
| December 2007 | $15.12 | $19.24 |
| November 2007 | $15.47 | $19.79 |
| October 2007 | $15.79 | $20.20 |
| September 2007 | $15.51 | $19.84 |
| August 2007 | $14.93 | $19.10 |
| July 2007 | $15.12 | $19.35 |
| June 2007 | $15.66 | $20.04 |
| May 2007 | $15.77 | $20.18 |
FXG
Price: $66.82
52 week price:
Dividend Yield: 1.36%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 10.07%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.96 USD
P/E Ratio: 15.85
Exchange: PCX
Volume: 134400
Market Capitalization: 446.6 million
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: 12.37%
DGR5: 21.64%
DGR10: 18.25%