First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
101.71
-1.62 (-1.57%)
At close: Mar 28, 2025, 4:00 PM
101.68
-0.03 (-0.03%)
After-hours: Mar 28, 2025, 4:02 PM EDT
FEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 103.11 | 103.17 | 101.40 | 101.71 | 101.71 | -1.57% | 21,714 |
| Mar 27, 2025 | 103.43 | 104.03 | 103.14 | 103.33 | 103.33 | -0.78% | 24,007 |
| Mar 26, 2025 | 104.64 | 104.95 | 103.81 | 104.14 | 103.84 | -0.51% | 12,087 |
| Mar 25, 2025 | 104.57 | 104.86 | 104.35 | 104.67 | 104.37 | 0.22% | 254,818 |
| Mar 24, 2025 | 103.49 | 104.56 | 103.49 | 104.44 | 104.14 | 1.94% | 12,701 |
| Mar 21, 2025 | 101.87 | 102.59 | 101.87 | 102.45 | 102.16 | -0.56% | 16,316 |
| Mar 20, 2025 | 102.65 | 103.60 | 102.65 | 103.02 | 102.73 | -0.28% | 13,538 |
| Mar 19, 2025 | 102.25 | 103.88 | 102.25 | 103.31 | 103.01 | 1.13% | 46,187 |
| Mar 18, 2025 | 102.69 | 102.69 | 101.83 | 102.16 | 101.86 | -0.73% | 25,498 |
| Mar 17, 2025 | 101.72 | 103.34 | 101.72 | 102.91 | 102.61 | 1.26% | 23,586 |
| Mar 14, 2025 | 100.14 | 101.67 | 100.14 | 101.63 | 101.34 | 2.37% | 22,412 |
| Mar 13, 2025 | 100.40 | 100.68 | 99.02 | 99.28 | 98.99 | -1.29% | 17,068 |
| Mar 12, 2025 | 100.34 | 101.25 | 99.94 | 100.57 | 100.28 | -0.07% | 17,164 |
| Mar 11, 2025 | 101.54 | 101.54 | 100.03 | 100.64 | 100.35 | -0.78% | 64,778 |
| Mar 10, 2025 | 102.37 | 102.71 | 100.73 | 101.43 | 101.14 | -2.03% | 47,096 |
| Mar 7, 2025 | 102.50 | 103.65 | 101.61 | 103.53 | 103.23 | 0.76% | 10,491 |
| Mar 6, 2025 | 103.24 | 103.95 | 102.48 | 102.75 | 102.45 | -1.66% | 34,850 |
| Mar 5, 2025 | 103.99 | 104.72 | 102.94 | 104.49 | 104.18 | 0.98% | 56,738 |
| Mar 4, 2025 | 104.72 | 104.82 | 102.75 | 103.47 | 103.18 | -1.76% | 99,048 |
| Mar 3, 2025 | 107.33 | 107.49 | 104.98 | 105.33 | 105.03 | -1.62% | 54,978 |
| Feb 28, 2025 | 105.71 | 107.06 | 105.47 | 107.06 | 106.75 | 1.53% | 17,607 |
| Feb 27, 2025 | 106.57 | 106.88 | 105.44 | 105.44 | 105.14 | -0.87% | 16,385 |
| Feb 26, 2025 | 106.97 | 107.30 | 106.08 | 106.37 | 106.06 | -0.19% | 22,341 |
| Feb 25, 2025 | 106.66 | 106.82 | 105.72 | 106.57 | 106.26 | -0.13% | 14,236 |
| Feb 24, 2025 | 107.20 | 107.20 | 106.44 | 106.71 | 106.40 | -0.17% | 11,707 |
| Feb 21, 2025 | 108.70 | 108.70 | 106.69 | 106.90 | 106.59 | -1.75% | 12,911 |
| Feb 20, 2025 | 109.32 | 109.32 | 108.14 | 108.80 | 108.49 | -0.93% | 36,637 |
| Feb 19, 2025 | 109.41 | 109.82 | 109.41 | 109.82 | 109.50 | -0.06% | 20,471 |
| Feb 18, 2025 | 109.42 | 109.89 | 109.24 | 109.89 | 109.57 | 0.56% | 20,063 |
| Feb 14, 2025 | 109.14 | 109.53 | 109.14 | 109.28 | 108.97 | 0.24% | 15,004 |
| Feb 13, 2025 | 108.44 | 109.02 | 108.18 | 109.02 | 108.70 | 0.87% | 8,746 |
| Feb 12, 2025 | 107.43 | 108.17 | 107.43 | 108.07 | 107.76 | -0.48% | 12,542 |
| Feb 11, 2025 | 108.45 | 108.65 | 108.26 | 108.60 | 108.28 | -0.19% | 17,517 |
| Feb 10, 2025 | 109.04 | 109.04 | 108.52 | 108.80 | 108.49 | 0.43% | 67,844 |
| Feb 7, 2025 | 109.27 | 109.27 | 108.28 | 108.34 | 108.02 | -0.45% | 10,045 |
| Feb 6, 2025 | 109.25 | 109.25 | 108.23 | 108.82 | 108.51 | -0.24% | 82,847 |
| Feb 5, 2025 | 108.73 | 109.24 | 108.21 | 109.08 | 108.77 | 0.53% | 50,755 |
| Feb 4, 2025 | 107.93 | 108.73 | 107.93 | 108.50 | 108.19 | 0.37% | 19,615 |
| Feb 3, 2025 | 107.00 | 108.44 | 106.56 | 108.10 | 107.78 | -0.53% | 12,810 |
| Jan 31, 2025 | 109.76 | 109.84 | 108.63 | 108.67 | 108.36 | -0.94% | 14,076 |
| Jan 30, 2025 | 109.60 | 110.03 | 109.08 | 109.70 | 109.39 | 0.73% | 19,484 |
| Jan 29, 2025 | 108.89 | 109.37 | 108.53 | 108.91 | 108.60 | -0.10% | 11,058 |
| Jan 28, 2025 | 109.05 | 109.21 | 108.63 | 109.02 | 108.70 | -0.03% | 35,226 |
| Jan 27, 2025 | 108.28 | 109.13 | 108.28 | 109.05 | 108.74 | -0.53% | 13,553 |
| Jan 24, 2025 | 109.72 | 109.97 | 109.49 | 109.63 | 109.32 | -0.12% | 16,661 |
| Jan 23, 2025 | 109.28 | 109.87 | 109.15 | 109.77 | 109.45 | 0.54% | 21,866 |
| Jan 22, 2025 | 109.83 | 109.83 | 109.18 | 109.18 | 108.87 | -0.45% | 38,292 |
| Jan 21, 2025 | 109.30 | 109.70 | 109.13 | 109.67 | 109.36 | 1.03% | 54,722 |
| Jan 17, 2025 | 108.48 | 108.77 | 108.36 | 108.56 | 108.25 | 0.71% | 14,478 |
| Jan 16, 2025 | 107.07 | 107.89 | 107.04 | 107.79 | 107.48 | 0.79% | 31,229 |