First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
121.78
-1.43 (-1.16%)
At close: Mar 18, 2026, 4:00 PM EDT
121.56
-0.22 (-0.18%)
After-hours: Mar 18, 2026, 4:15 PM EDT
FEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 122.72 | 123.07 | 121.76 | 121.81 | 121.81 | -1.14% | 89,758 |
| Mar 17, 2026 | 123.09 | 123.73 | 123.09 | 123.22 | 123.22 | 0.69% | 10,077 |
| Mar 16, 2026 | 122.43 | 122.84 | 122.20 | 122.38 | 122.38 | 0.88% | 7,743 |
| Mar 13, 2026 | 122.37 | 122.73 | 121.28 | 121.30 | 121.30 | -0.12% | 6,399 |
| Mar 12, 2026 | 122.20 | 122.58 | 121.44 | 121.44 | 121.44 | -1.48% | 9,085 |
| Mar 11, 2026 | 123.40 | 123.71 | 122.81 | 123.27 | 123.27 | -0.05% | 26,073 |
| Mar 10, 2026 | 123.88 | 124.56 | 123.34 | 123.34 | 123.34 | -0.60% | 8,762 |
| Mar 9, 2026 | 121.76 | 124.31 | 121.39 | 124.08 | 124.08 | 0.52% | 9,832 |
| Mar 6, 2026 | 123.27 | 123.78 | 123.14 | 123.44 | 123.44 | -1.23% | 29,536 |
| Mar 5, 2026 | 125.32 | 126.05 | 124.33 | 124.97 | 124.97 | -1.04% | 9,772 |
| Mar 4, 2026 | 126.10 | 126.42 | 125.46 | 126.29 | 126.29 | 0.47% | 7,254 |
| Mar 3, 2026 | 125.07 | 126.06 | 124.13 | 125.69 | 125.69 | -1.49% | 10,588 |
| Mar 2, 2026 | 126.69 | 127.81 | 126.53 | 127.60 | 127.60 | 0.13% | 38,511 |
| Feb 27, 2026 | 126.74 | 127.57 | 126.70 | 127.44 | 127.44 | -0.14% | 23,786 |
| Feb 26, 2026 | 127.25 | 127.66 | 126.80 | 127.62 | 127.61 | 0.31% | 11,290 |
| Feb 25, 2026 | 127.49 | 127.64 | 126.46 | 127.22 | 127.22 | 0.02% | 11,122 |
| Feb 24, 2026 | 126.45 | 127.27 | 126.45 | 127.20 | 127.20 | 0.82% | 10,761 |
| Feb 23, 2026 | 127.14 | 127.75 | 125.90 | 126.17 | 126.17 | -1.18% | 65,305 |
| Feb 20, 2026 | 126.96 | 127.72 | 126.90 | 127.67 | 127.67 | 0.36% | 9,935 |
| Feb 19, 2026 | 127.39 | 127.54 | 126.51 | 127.22 | 127.22 | -0.22% | 17,106 |
| Feb 18, 2026 | 127.22 | 127.91 | 127.18 | 127.51 | 127.51 | 0.61% | 9,491 |
| Feb 17, 2026 | 126.78 | 127.46 | 125.97 | 126.73 | 126.73 | -0.19% | 29,021 |
| Feb 13, 2026 | 125.72 | 127.47 | 125.72 | 126.97 | 126.97 | 0.89% | 13,501 |
| Feb 12, 2026 | 127.73 | 128.37 | 125.74 | 125.85 | 125.85 | -1.28% | 76,984 |
| Feb 11, 2026 | 127.79 | 127.79 | 126.76 | 127.48 | 127.48 | 0.49% | 54,317 |
| Feb 10, 2026 | 127.08 | 127.29 | 126.81 | 126.85 | 126.85 | 0.09% | 18,488 |
| Feb 9, 2026 | 126.19 | 127.00 | 125.94 | 126.74 | 126.74 | 0.24% | 10,683 |
| Feb 6, 2026 | 125.61 | 126.55 | 125.51 | 126.44 | 126.44 | 2.35% | 27,396 |
| Feb 5, 2026 | 123.69 | 124.30 | 123.29 | 123.54 | 123.54 | -0.81% | 16,329 |
| Feb 4, 2026 | 124.62 | 124.83 | 124.03 | 124.55 | 124.55 | 0.24% | 33,329 |
| Feb 3, 2026 | 123.87 | 124.69 | 123.12 | 124.25 | 124.24 | 0.38% | 27,071 |
| Feb 2, 2026 | 122.97 | 123.87 | 122.97 | 123.78 | 123.78 | 0.55% | 9,462 |
| Jan 30, 2026 | 123.47 | 123.47 | 122.64 | 123.09 | 123.09 | -0.54% | 13,037 |
| Jan 29, 2026 | 123.94 | 123.96 | 123.11 | 123.76 | 123.76 | 0.14% | 8,860 |
| Jan 28, 2026 | 124.08 | 124.15 | 123.36 | 123.58 | 123.58 | -0.12% | 10,045 |
| Jan 27, 2026 | 123.64 | 123.82 | 123.49 | 123.73 | 123.73 | 0.20% | 9,383 |
| Jan 26, 2026 | 123.35 | 123.85 | 123.35 | 123.48 | 123.47 | 0.31% | 10,658 |
| Jan 23, 2026 | 123.62 | 123.62 | 122.85 | 123.09 | 123.09 | -0.54% | 18,956 |
| Jan 22, 2026 | 124.02 | 124.36 | 123.57 | 123.76 | 123.76 | 0.18% | 12,237 |
| Jan 21, 2026 | 122.57 | 123.75 | 122.55 | 123.54 | 123.54 | 1.57% | 22,405 |
| Jan 20, 2026 | 121.62 | 122.63 | 121.51 | 121.63 | 121.63 | -1.29% | 13,190 |
| Jan 16, 2026 | 123.53 | 123.53 | 123.17 | 123.22 | 123.22 | -0.23% | 7,890 |
| Jan 15, 2026 | 123.23 | 124.01 | 123.23 | 123.51 | 123.51 | 0.52% | 43,680 |
| Jan 14, 2026 | 122.44 | 122.96 | 122.32 | 122.87 | 122.87 | 0.16% | 21,956 |
| Jan 13, 2026 | 122.99 | 123.00 | 122.44 | 122.68 | 122.68 | 0.06% | 17,910 |
| Jan 12, 2026 | 121.93 | 122.65 | 121.92 | 122.60 | 122.60 | 0.17% | 21,064 |
| Jan 9, 2026 | 122.28 | 122.78 | 122.28 | 122.40 | 122.40 | 0.50% | 40,807 |
| Jan 8, 2026 | 121.41 | 122.03 | 121.41 | 121.79 | 121.79 | 0.29% | 17,967 |
| Jan 7, 2026 | 122.53 | 122.53 | 121.35 | 121.44 | 121.44 | -0.98% | 71,502 |
| Jan 6, 2026 | 121.69 | 122.68 | 121.49 | 122.65 | 122.65 | 1.02% | 23,848 |