First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
114.98
-0.09 (-0.08%)
At close: Sep 5, 2025, 4:00 PM
115.01
+0.03 (0.03%)
After-hours: Sep 5, 2025, 4:15 PM EDT
FEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 115.67 | 115.85 | 114.35 | 114.98 | 114.98 | -0.08% | 33,311 |
| Sep 4, 2025 | 114.30 | 115.08 | 114.08 | 115.07 | 115.07 | 0.94% | 15,061 |
| Sep 3, 2025 | 114.25 | 114.25 | 113.61 | 114.00 | 114.00 | -0.27% | 8,848 |
| Sep 2, 2025 | 114.28 | 114.31 | 113.59 | 114.31 | 114.31 | -0.64% | 10,812 |
| Aug 29, 2025 | 115.41 | 115.41 | 114.83 | 115.05 | 115.05 | -0.27% | 5,948 |
| Aug 28, 2025 | 115.29 | 115.39 | 114.89 | 115.36 | 115.36 | 0.23% | 6,966 |
| Aug 27, 2025 | 114.66 | 115.23 | 114.66 | 115.10 | 115.10 | 0.25% | 8,646 |
| Aug 26, 2025 | 114.37 | 114.81 | 114.37 | 114.81 | 114.81 | 0.30% | 4,083 |
| Aug 25, 2025 | 115.00 | 115.00 | 114.46 | 114.46 | 114.46 | -0.56% | 5,721 |
| Aug 22, 2025 | 113.47 | 115.41 | 113.47 | 115.10 | 115.10 | 1.97% | 10,377 |
| Aug 21, 2025 | 112.54 | 113.12 | 112.54 | 112.88 | 112.88 | -0.26% | 7,832 |
| Aug 20, 2025 | 113.21 | 113.35 | 112.39 | 113.17 | 113.17 | -0.05% | 7,196 |
| Aug 19, 2025 | 113.44 | 113.84 | 113.10 | 113.23 | 113.23 | -0.17% | 6,221 |
| Aug 18, 2025 | 113.27 | 113.50 | 113.18 | 113.42 | 113.42 | 0.15% | 7,430 |
| Aug 15, 2025 | 113.59 | 113.59 | 113.20 | 113.25 | 113.25 | -0.22% | 7,424 |
| Aug 14, 2025 | 113.27 | 113.50 | 113.09 | 113.50 | 113.50 | -0.56% | 10,004 |
| Aug 13, 2025 | 113.51 | 114.15 | 113.08 | 114.14 | 114.14 | 0.90% | 12,585 |
| Aug 12, 2025 | 111.93 | 113.12 | 111.93 | 113.12 | 113.12 | 1.46% | 16,931 |
| Aug 11, 2025 | 112.21 | 112.22 | 111.49 | 111.49 | 111.49 | -0.36% | 6,704 |
| Aug 8, 2025 | 112.04 | 112.24 | 111.73 | 111.89 | 111.89 | 0.21% | 8,143 |
| Aug 7, 2025 | 112.51 | 112.63 | 111.41 | 111.66 | 111.66 | -0.14% | 23,947 |
| Aug 6, 2025 | 111.84 | 112.03 | 111.51 | 111.82 | 111.82 | 0.12% | 11,571 |
| Aug 5, 2025 | 112.05 | 112.17 | 111.17 | 111.68 | 111.68 | -0.21% | 73,798 |
| Aug 4, 2025 | 110.85 | 111.91 | 110.85 | 111.91 | 111.91 | 1.48% | 13,317 |
| Aug 1, 2025 | 109.58 | 110.66 | 109.18 | 110.28 | 110.28 | -1.36% | 6,795 |
| Jul 31, 2025 | 112.54 | 113.04 | 111.75 | 111.80 | 111.80 | -0.49% | 10,681 |
| Jul 30, 2025 | 112.69 | 113.19 | 111.86 | 112.35 | 112.35 | -0.34% | 16,086 |
| Jul 29, 2025 | 113.08 | 113.22 | 112.57 | 112.73 | 112.73 | -0.34% | 11,000 |
| Jul 28, 2025 | 113.62 | 113.62 | 113.00 | 113.11 | 113.11 | -0.36% | 16,136 |
| Jul 25, 2025 | 112.61 | 113.54 | 112.61 | 113.52 | 113.52 | 0.73% | 8,231 |
| Jul 24, 2025 | 112.99 | 113.16 | 112.64 | 112.70 | 112.70 | -0.26% | 8,679 |
| Jul 23, 2025 | 112.74 | 112.99 | 112.61 | 112.99 | 112.99 | 0.81% | 10,583 |
| Jul 22, 2025 | 111.18 | 112.11 | 111.18 | 112.09 | 112.09 | 0.97% | 12,450 |
| Jul 21, 2025 | 111.70 | 111.87 | 111.01 | 111.01 | 111.01 | -0.29% | 9,308 |
| Jul 18, 2025 | 111.81 | 111.81 | 111.12 | 111.34 | 111.34 | 0.03% | 6,054 |
| Jul 17, 2025 | 110.75 | 111.36 | 110.56 | 111.30 | 111.30 | 0.89% | 9,990 |
| Jul 16, 2025 | 110.42 | 110.48 | 109.51 | 110.32 | 110.32 | 0.29% | 10,811 |
| Jul 15, 2025 | 111.44 | 111.44 | 109.92 | 110.00 | 110.00 | -1.25% | 23,173 |
| Jul 14, 2025 | 110.89 | 111.40 | 110.89 | 111.39 | 111.39 | 0.35% | 10,144 |
| Jul 11, 2025 | 111.28 | 111.28 | 111.01 | 111.01 | 111.01 | -0.69% | 6,693 |
| Jul 10, 2025 | 111.61 | 112.09 | 111.34 | 111.78 | 111.78 | 0.20% | 8,283 |
| Jul 9, 2025 | 111.38 | 111.56 | 110.79 | 111.56 | 111.56 | 0.48% | 64,540 |
| Jul 8, 2025 | 111.13 | 111.14 | 110.83 | 111.03 | 111.03 | 0.09% | 12,071 |
| Jul 7, 2025 | 111.16 | 111.44 | 110.37 | 110.93 | 110.93 | -0.47% | 14,162 |
| Jul 3, 2025 | 111.43 | 111.63 | 111.37 | 111.45 | 111.45 | 0.39% | 6,781 |
| Jul 2, 2025 | 110.46 | 111.02 | 110.10 | 111.02 | 111.02 | 0.37% | 22,076 |
| Jul 1, 2025 | 109.79 | 110.86 | 109.79 | 110.61 | 110.61 | 0.59% | 31,254 |
| Jun 30, 2025 | 109.60 | 110.05 | 109.36 | 109.96 | 109.96 | 0.83% | 147,005 |
| Jun 27, 2025 | 108.91 | 109.47 | 108.68 | 109.05 | 109.05 | 0.49% | 12,225 |
| Jun 26, 2025 | 107.88 | 108.67 | 107.88 | 108.52 | 108.52 | 0.51% | 13,327 |