Skip to main content
logo
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
123.22
-0.13 (-0.11%)
At close: Apr 7, 2026, 4:00 PM EDT
125.58
+2.36 (1.92%)
After-hours: Apr 7, 2026, 6:32 PM EDT

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026122.89123.31122.71123.22123.22-0.11%16,162
Apr 6, 2026122.98123.37122.88123.35123.350.42%52,239
Apr 2, 2026121.56123.13121.47122.84122.840.16%13,709
Apr 1, 2026122.22123.06122.22122.64122.640.58%12,908
Mar 31, 2026120.61122.10120.09121.93121.932.09%27,699
Mar 30, 2026121.39121.39119.04119.43119.43-0.69%15,613
Mar 27, 2026121.03121.29120.07120.26120.26-0.90%8,214
Mar 26, 2026121.89122.63121.35121.35121.35-1.46%7,701
Mar 25, 2026122.99123.32122.63123.15122.860.68%11,244
Mar 24, 2026122.09122.84122.00122.32122.030.60%17,585
Mar 23, 2026121.49122.79121.49121.60121.301.31%9,921
Mar 20, 2026121.84121.84119.56120.02119.73-1.61%15,365
Mar 19, 2026120.77122.45120.77121.99121.700.17%6,783
Mar 18, 2026122.72123.07121.76121.78121.49-1.16%89,758
Mar 17, 2026123.09123.73123.09123.22122.920.69%10,077
Mar 16, 2026122.43122.84122.20122.38122.080.88%7,743
Mar 13, 2026122.37122.73121.28121.30121.01-0.12%6,399
Mar 12, 2026122.20122.58121.44121.44121.15-1.48%9,085
Mar 11, 2026123.40123.71122.81123.27122.98-0.05%26,073
Mar 10, 2026123.88124.56123.34123.34123.04-0.60%8,762
Mar 9, 2026121.76124.31121.39124.08123.780.52%9,832
Mar 6, 2026123.27123.78123.14123.44123.14-1.23%29,536
Mar 5, 2026125.32126.05124.33124.97124.67-1.04%9,772
Mar 4, 2026126.10126.42125.46126.29125.980.47%7,254
Mar 3, 2026125.07126.06124.13125.69125.39-1.49%10,588
Mar 2, 2026126.69127.81126.53127.60127.290.13%38,511
Feb 27, 2026126.74127.57126.70127.44127.13-0.14%23,786
Feb 26, 2026127.25127.66126.80127.62127.310.31%11,290
Feb 25, 2026127.49127.64126.46127.22126.920.02%11,122
Feb 24, 2026126.45127.27126.45127.20126.900.82%10,761
Feb 23, 2026127.14127.75125.90126.17125.87-1.18%65,305
Feb 20, 2026126.96127.72126.90127.67127.370.36%9,935
Feb 19, 2026127.39127.54126.51127.22126.92-0.22%17,106
Feb 18, 2026127.22127.91127.18127.51127.200.61%9,491
Feb 17, 2026126.78127.46125.97126.73126.43-0.19%29,021
Feb 13, 2026125.72127.47125.72126.97126.670.89%13,501
Feb 12, 2026127.73128.37125.74125.85125.55-1.28%76,984
Feb 11, 2026127.79127.79126.76127.48127.170.49%54,317
Feb 10, 2026127.08127.29126.81126.85126.550.09%18,488
Feb 9, 2026126.19127.00125.94126.74126.440.24%10,683
Feb 6, 2026125.61126.55125.51126.44126.142.35%27,396
Feb 5, 2026123.69124.30123.29123.54123.24-0.81%16,329
Feb 4, 2026124.62124.83124.03124.55124.250.24%33,329
Feb 3, 2026123.87124.69123.12124.25123.950.38%27,071
Feb 2, 2026122.97123.87122.97123.78123.480.55%9,462
Jan 30, 2026123.47123.47122.64123.09122.80-0.54%13,037
Jan 29, 2026123.94123.96123.11123.76123.460.14%8,860
Jan 28, 2026124.08124.15123.36123.58123.28-0.12%10,045
Jan 27, 2026123.64123.82123.49123.73123.430.20%9,383
Jan 26, 2026123.35123.85123.35123.48123.180.31%10,658