Skip to main content
logo
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
120.12
-0.16 (-0.14%)
At close: Dec 26, 2025, 4:00 PM EST
120.16
+0.04 (0.03%)
After-hours: Dec 26, 2025, 4:15 PM EST

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 2025115.30116.08115.30115.45115.06-1.24%7,149
Nov 3, 2025117.25117.25116.41116.89116.50-0.22%9,371
Oct 31, 2025116.66117.41116.66117.15116.760.78%9,209
Oct 30, 2025116.45117.53116.22116.24115.85-0.96%9,798
Oct 29, 2025117.92118.30116.95117.38116.98-0.44%15,965
Oct 28, 2025118.70118.70117.87117.89117.49-0.64%17,053
Oct 27, 2025118.49118.68118.32118.65118.250.74%15,619
Oct 24, 2025117.72118.23117.72117.78117.380.69%6,490
Oct 23, 2025116.55117.15116.25116.97116.571.01%8,490
Oct 22, 2025116.85116.85115.23115.80115.41-0.97%20,809
Oct 21, 2025116.44117.13116.44116.94116.540.33%23,642
Oct 20, 2025116.26116.72116.25116.55116.151.14%15,416
Oct 17, 2025114.65115.46114.65115.24114.850.17%9,296
Oct 16, 2025116.74116.74114.76115.04114.65-1.14%17,022