Skip to main content
logo
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
123.22
-0.29 (-0.23%)
Jan 16, 2026, 4:00 PM EST - Market closed

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026123.53123.53123.17123.22123.22-0.23%7,890
Jan 15, 2026123.23124.01123.23123.51123.510.52%43,680
Jan 14, 2026122.44122.96122.32122.87122.870.16%21,956
Jan 13, 2026122.99123.00122.44122.68122.680.06%17,910
Jan 12, 2026121.93122.65121.92122.60122.600.17%21,064
Jan 9, 2026122.28122.78122.28122.40122.400.50%40,807
Jan 8, 2026121.41122.03121.41121.79121.790.29%17,967
Jan 7, 2026122.53122.53121.35121.44121.44-0.98%71,502
Jan 6, 2026121.69122.68121.49122.65122.651.02%23,848
Jan 5, 2026120.65121.63120.62121.40121.401.15%50,257
Jan 2, 2026118.86120.16118.86120.02120.021.18%11,874
Dec 31, 2025119.75119.75118.59118.62118.62-0.85%12,146
Dec 30, 2025119.89119.89119.61119.63119.63-0.11%14,140
Dec 29, 2025119.60120.07119.60119.76119.75-0.34%48,386
Dec 26, 2025120.23120.23119.85120.16120.16-0.10%10,496
Dec 24, 2025119.89120.31119.89120.28120.280.37%22,800
Dec 23, 2025120.01120.01119.48119.84119.84-0.17%15,585
Dec 22, 2025119.58120.10119.58120.05120.050.88%18,298
Dec 19, 2025118.20119.34118.20119.00119.000.87%15,644
Dec 18, 2025118.33118.75117.81117.97117.970.49%53,930
Dec 17, 2025118.43118.85117.38117.39117.39-0.75%19,361
Dec 16, 2025118.80118.91117.73118.28118.28-0.61%24,098
Dec 15, 2025119.66119.66118.80119.01119.00-0.05%19,857
Dec 12, 2025120.36120.80118.89119.07119.07-1.49%9,643
Dec 11, 2025120.04120.97120.04120.87120.460.68%19,114
Dec 10, 2025118.65120.31118.65120.05119.641.44%9,040
Dec 9, 2025118.23119.01118.23118.34117.94-0.11%15,312
Dec 8, 2025119.24119.24118.42118.48118.08-0.37%10,936
Dec 5, 2025118.99119.48118.91118.92118.520.10%15,047
Dec 4, 2025118.63119.09118.40118.80118.400.21%9,665
Dec 3, 2025117.65118.66117.65118.55118.150.80%20,204
Dec 2, 2025118.25118.25117.53117.61117.210.05%12,511
Dec 1, 2025117.62118.42117.53117.55117.15-0.78%12,724
Nov 28, 2025117.82118.60117.82118.47118.060.80%3,326
Nov 26, 2025116.82117.95116.70117.52117.120.99%10,512
Nov 25, 2025114.74116.51114.74116.37115.971.24%24,693
Nov 24, 2025113.69115.12113.69114.94114.551.25%14,337
Nov 21, 2025112.15114.04111.92113.52113.141.54%75,499
Nov 20, 2025115.04115.62111.75111.80111.42-1.60%10,488
Nov 19, 2025113.76114.24113.11113.62113.24-0.20%13,114
Nov 18, 2025113.50114.38113.18113.85113.46-0.03%73,615
Nov 17, 2025115.23115.52113.51113.88113.50-1.37%9,809
Nov 14, 2025114.64116.35114.42115.47115.080.12%37,105
Nov 13, 2025117.47117.55115.33115.33114.94-2.09%16,132
Nov 12, 2025117.51118.39117.51117.79117.390.25%13,926
Nov 11, 2025117.49117.81117.19117.49117.090.09%21,995
Nov 10, 2025116.93117.63116.38117.38116.990.96%15,271
Nov 7, 2025114.51116.27114.34116.27115.870.91%9,938
Nov 6, 2025116.39116.39115.02115.22114.83-0.97%8,587
Nov 5, 2025115.59116.76115.55116.34115.950.77%7,795