Skip to main content
logo
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
117.95
+0.98 (0.84%)
At close: Oct 24, 2025, 4:00 PM EDT
117.78
-0.17 (-0.14%)
After-hours: Oct 24, 2025, 4:15 PM EDT

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025117.72118.23117.72117.78117.780.69%6,490
Oct 23, 2025116.55117.15116.25116.97116.971.01%8,490
Oct 22, 2025116.85116.85115.23115.80115.80-0.97%20,809
Oct 21, 2025116.44117.13116.44116.94116.940.33%23,642
Oct 20, 2025116.26116.72116.25116.55116.551.14%15,416
Oct 17, 2025114.65115.46114.65115.24115.240.17%9,296
Oct 16, 2025116.74116.74114.76115.04115.04-1.14%17,022
Oct 15, 2025116.84117.41115.99116.36116.360.34%10,429
Oct 14, 2025114.22116.59114.22115.96115.960.46%7,964
Oct 13, 2025114.84115.73114.84115.43115.431.34%6,507
Oct 10, 2025117.48117.48113.91113.91113.91-2.67%7,194
Oct 9, 2025117.98117.98116.88117.04117.04-0.70%16,695
Oct 8, 2025117.66117.95117.59117.86117.860.62%9,400
Oct 7, 2025117.83117.83116.82117.14117.14-0.58%6,690
Oct 6, 2025118.57118.57117.70117.82117.820.08%19,382
Oct 3, 2025117.36118.31117.36117.72117.720.30%12,072
Oct 2, 2025117.16117.39116.70117.37117.370.27%8,822
Oct 1, 2025116.74117.07116.66117.05117.050.20%10,190
Sep 30, 2025116.71116.82115.92116.82116.820.17%10,194
Sep 29, 2025117.00117.00116.33116.63116.630.36%24,894
Sep 26, 2025115.48116.21115.48116.21116.210.93%14,552
Sep 25, 2025115.20115.48114.83115.14115.14-1.07%25,048
Sep 24, 2025116.90117.10116.33116.39116.06-0.27%40,929
Sep 23, 2025117.01117.38116.56116.70116.38-0.21%14,602
Sep 22, 2025116.49117.00116.46116.95116.620.08%6,646
Sep 19, 2025117.13117.13116.32116.85116.53-0.13%9,659
Sep 18, 2025116.32117.27116.32117.01116.680.91%8,602
Sep 17, 2025115.81116.46115.81115.95115.630.04%8,398
Sep 16, 2025116.16116.21115.58115.91115.58-0.21%8,814
Sep 15, 2025116.23116.63116.09116.15115.83-0.08%11,377
Sep 12, 2025116.83116.83116.17116.25115.92-0.72%6,136
Sep 11, 2025115.69117.08115.69117.08116.761.21%73,155
Sep 10, 2025115.83116.08115.33115.69115.360.24%10,912
Sep 9, 2025115.34115.53115.04115.41115.080.07%69,682
Sep 8, 2025115.17115.39114.68115.32115.000.30%16,033
Sep 5, 2025115.67115.85114.35114.98114.66-0.08%33,311
Sep 4, 2025114.30115.08114.08115.07114.750.94%15,061
Sep 3, 2025114.25114.25113.61114.00113.68-0.27%8,848
Sep 2, 2025114.28114.31113.59114.31113.99-0.64%10,812
Aug 29, 2025115.41115.41114.83115.05114.72-0.27%5,948
Aug 28, 2025115.29115.39114.89115.36115.030.23%6,966
Aug 27, 2025114.66115.23114.66115.10114.780.25%8,646
Aug 26, 2025114.37114.81114.37114.81114.490.30%4,083
Aug 25, 2025115.00115.00114.46114.46114.14-0.56%5,721
Aug 22, 2025113.47115.41113.47115.10114.781.97%10,377
Aug 21, 2025112.54113.12112.54112.88112.56-0.26%7,832
Aug 20, 2025113.21113.35112.39113.17112.86-0.05%7,196
Aug 19, 2025113.44113.84113.10113.23112.91-0.17%6,221
Aug 18, 2025113.27113.50113.18113.42113.100.15%7,430
Aug 15, 2025113.59113.59113.20113.25112.93-0.22%7,424