First Trust Large Cap Core AlphaDEX Fund (FEX)

FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	105.37	105.37	104.61	104.78	-	-0.02%	5,310
May 28, 2025	105.70	105.79	104.69	104.80	104.80	-0.94%	10,661
May 27, 2025	104.83	105.79	104.83	105.79	105.79	1.81%	12,193
May 23, 2025	102.83	104.09	102.83	103.91	103.91	-0.15%	117,941
May 22, 2025	104.09	104.67	103.56	104.07	104.07	-0.11%	30,933
May 21, 2025	105.76	105.81	104.18	104.18	104.18	-2.19%	17,693
May 20, 2025	106.75	106.89	106.09	106.51	106.51	-0.30%	22,223
May 19, 2025	105.62	106.91	105.62	106.83	106.83	0.04%	36,801
May 16, 2025	105.69	106.80	105.69	106.79	106.79	0.96%	45,438
May 15, 2025	104.80	105.77	104.72	105.77	105.77	0.76%	21,284
May 14, 2025	105.40	105.40	104.80	104.97	104.97	-0.43%	21,462
May 13, 2025	105.09	105.89	105.09	105.42	105.42	0.52%	85,594
May 12, 2025	105.19	105.19	104.22	104.87	104.87	2.57%	44,112
May 9, 2025	102.61	102.73	102.04	102.24	102.24	-0.04%	11,628
May 8, 2025	102.12	103.16	101.96	102.28	102.28	0.82%	24,451
May 7, 2025	101.51	101.79	100.87	101.45	101.45	0.53%	15,109
May 6, 2025	100.89	101.32	100.54	100.92	100.92	-0.69%	13,755
May 5, 2025	101.09	102.13	101.09	101.62	101.62	-0.35%	139,739
May 2, 2025	101.26	102.10	101.26	101.98	101.98	1.64%	14,233
May 1, 2025	100.70	101.25	100.24	100.33	100.33	0.14%	23,847
Apr 30, 2025	99.23	100.58	98.40	100.19	100.19	-0.23%	17,096
Apr 29, 2025	99.43	100.64	99.43	100.42	100.42	0.58%	12,378
Apr 28, 2025	99.59	100.02	99.02	99.84	99.84	0.45%	12,538
Apr 25, 2025	99.23	99.44	98.85	99.39	99.39	-0.17%	10,129
Apr 24, 2025	98.02	99.63	98.02	99.56	99.56	1.75%	89,387
Apr 23, 2025	98.91	99.72	97.56	97.85	97.85	1.11%	36,203
Apr 22, 2025	95.82	96.91	95.62	96.78	96.78	2.66%	20,910
Apr 21, 2025	95.59	95.61	93.35	94.27	94.27	-2.15%	38,055
Apr 17, 2025	95.75	97.04	95.75	96.34	96.34	0.74%	22,223
Apr 16, 2025	96.39	96.97	94.90	95.64	95.64	-1.23%	37,081
Apr 15, 2025	97.06	97.69	96.77	96.83	96.83	-0.17%	25,620
Apr 14, 2025	97.34	97.37	95.98	96.99	96.99	1.35%	37,795
Apr 11, 2025	94.36	95.92	93.24	95.70	95.70	1.42%	15,630
Apr 10, 2025	95.85	95.85	92.02	94.36	94.36	-3.14%	25,893
Apr 9, 2025	89.15	97.80	88.99	97.42	97.42	8.04%	43,543
Apr 8, 2025	94.81	94.81	89.09	90.17	90.17	-1.68%	40,136
Apr 7, 2025	89.63	92.88	88.06	91.71	91.71	-0.82%	58,320
Apr 4, 2025	95.44	95.58	92.09	92.47	92.47	-5.94%	63,486
Apr 3, 2025	99.91	100.63	98.14	98.31	98.31	-5.23%	265,555
Apr 2, 2025	101.62	103.73	101.62	103.73	103.73	1.05%	31,181
Apr 1, 2025	101.89	102.90	101.37	102.66	102.66	0.20%	26,212
Mar 31, 2025	100.81	102.46	100.43	102.46	102.46	0.74%	14,793
Mar 28, 2025	103.11	103.17	101.40	101.71	101.71	-1.57%	21,714
Mar 27, 2025	103.43	104.03	103.14	103.33	103.33	-0.78%	24,007
Mar 26, 2025	104.64	104.95	103.81	104.14	103.84	-0.51%	12,087
Mar 25, 2025	104.57	104.86	104.35	104.67	104.37	0.22%	254,818
Mar 24, 2025	103.49	104.56	103.49	104.44	104.14	1.94%	12,701
Mar 21, 2025	101.87	102.59	101.87	102.45	102.16	-0.56%	16,316
Mar 20, 2025	102.65	103.60	102.65	103.02	102.73	-0.28%	13,538
Mar 19, 2025	102.25	103.88	102.25	103.31	103.01	1.13%	46,187

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.