First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
137.02
+3.21 (2.40%)
At close: Nov 9, 2026, 4:00 PM EST
136.94
-0.08 (-0.06%)
After-hours: Nov 9, 2026, 7:30 PM EST
FEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 134.65 | 137.54 | 134.65 | 137.02 | 137.02 | 2.40% | 24,586 |
| Nov 6, 2026 | 133.53 | 134.43 | 133.53 | 133.81 | 133.81 | -0.15% | 26,855 |
| Nov 5, 2026 | 138.75 | 138.75 | 133.87 | 134.02 | 134.01 | -3.36% | 15,096 |
| Nov 4, 2026 | 138.74 | 138.74 | 137.94 | 138.67 | 138.67 | 1.02% | 7,617 |
| Nov 3, 2026 | 137.29 | 138.14 | 137.27 | 137.27 | 137.27 | -0.24% | 24,080 |
| Nov 2, 2026 | 137.99 | 138.54 | 137.56 | 137.60 | 137.60 | -0.02% | 26,259 |
| Oct 30, 2026 | 138.33 | 138.33 | 136.78 | 137.63 | 137.63 | -0.90% | 15,586 |
| Oct 29, 2026 | 137.69 | 138.88 | 137.69 | 138.88 | 138.88 | 0.72% | 14,892 |
| Oct 28, 2026 | 138.14 | 138.14 | 137.28 | 137.89 | 137.89 | 0.03% | 59,118 |
| Oct 27, 2026 | 137.42 | 137.88 | 137.24 | 137.84 | 137.84 | 0.26% | 15,627 |
| Oct 26, 2026 | 137.42 | 137.85 | 137.32 | 137.49 | 137.49 | 0.45% | 11,456 |
| Oct 23, 2026 | 136.77 | 137.31 | 136.25 | 136.87 | 136.87 | -0.45% | 16,110 |
| Oct 22, 2026 | 137.18 | 137.50 | 136.38 | 137.49 | 137.49 | 0.11% | 23,513 |
| Oct 21, 2026 | 137.08 | 137.57 | 136.87 | 137.34 | 137.34 | 0.55% | 52,186 |
| Oct 20, 2026 | 135.35 | 136.64 | 135.35 | 136.59 | 136.59 | 1.04% | 11,254 |
| Oct 19, 2026 | 135.47 | 135.66 | 135.18 | 135.18 | 135.18 | -0.07% | 9,334 |
| Oct 16, 2026 | 136.65 | 136.65 | 135.04 | 135.28 | 135.28 | -0.66% | 46,065 |
| Oct 15, 2026 | 135.26 | 136.19 | 134.97 | 136.17 | 136.17 | 0.94% | 11,863 |
| Oct 14, 2026 | 135.61 | 135.80 | 134.37 | 134.90 | 134.90 | -1.02% | 20,372 |
| Oct 13, 2026 | 136.00 | 136.40 | 135.71 | 136.29 | 136.29 | 0.20% | 14,458 |
| Oct 12, 2026 | 136.20 | 136.33 | 135.90 | 136.02 | 136.02 | -0.11% | 8,367 |
| Oct 9, 2026 | 135.76 | 136.28 | 135.76 | 136.17 | 136.17 | 0.53% | 24,246 |
| Oct 8, 2026 | 134.61 | 135.49 | 134.33 | 135.46 | 135.46 | 0.56% | 14,015 |
| Oct 7, 2026 | 134.81 | 134.96 | 134.35 | 134.70 | 134.70 | -0.85% | 30,236 |
| Oct 6, 2026 | 135.18 | 136.11 | 135.18 | 135.85 | 135.85 | 0.72% | 25,487 |
| Oct 5, 2026 | 134.48 | 135.09 | 134.25 | 134.88 | 134.88 | 0.47% | 9,239 |
| Oct 2, 2026 | 134.34 | 134.58 | 134.11 | 134.24 | 134.24 | 0.52% | 24,747 |
| Oct 1, 2026 | 132.71 | 133.57 | 132.41 | 133.55 | 133.55 | 0.72% | 48,325 |
| Sep 30, 2026 | 134.01 | 134.01 | 132.48 | 132.60 | 132.60 | -0.54% | 20,734 |
| Sep 29, 2026 | 133.59 | 133.59 | 132.69 | 133.32 | 133.32 | 0.03% | 24,595 |
| Sep 28, 2026 | 133.40 | 133.67 | 132.94 | 133.29 | 133.29 | -0.85% | 12,733 |
| Sep 25, 2026 | 134.11 | 134.58 | 133.81 | 134.42 | 134.42 | 0.49% | 12,372 |
| Sep 24, 2026 | 134.17 | 134.17 | 133.51 | 133.76 | 133.76 | -0.26% | 14,347 |
| Sep 23, 2026 | 135.57 | 135.57 | 134.52 | 134.52 | 134.11 | -0.62% | 8,721 |
| Sep 22, 2026 | 136.00 | 136.00 | 135.14 | 135.36 | 134.94 | -0.02% | 20,117 |
| Sep 21, 2026 | 134.97 | 135.65 | 134.97 | 135.39 | 134.98 | 0.65% | 11,979 |
| Sep 18, 2026 | 134.93 | 134.93 | 134.13 | 134.52 | 134.11 | -0.41% | 9,714 |
| Sep 17, 2026 | 135.60 | 135.60 | 134.82 | 135.08 | 134.67 | 0.75% | 16,340 |
| Sep 16, 2026 | 135.24 | 135.45 | 133.42 | 134.07 | 133.66 | -0.62% | 12,794 |
| Sep 15, 2026 | 135.49 | 135.49 | 134.83 | 134.90 | 134.50 | -0.34% | 20,187 |
| Sep 14, 2026 | 135.49 | 135.82 | 135.08 | 135.37 | 134.96 | -0.69% | 27,880 |
| Sep 11, 2026 | 136.34 | 136.44 | 135.93 | 136.31 | 135.90 | 0.90% | 10,574 |
| Sep 10, 2026 | 135.45 | 135.64 | 135.10 | 135.10 | 134.69 | -0.87% | 7,116 |
| Sep 9, 2026 | 137.42 | 137.42 | 136.28 | 136.28 | 135.87 | -0.83% | 7,497 |
| Sep 8, 2026 | 138.30 | 138.30 | 137.35 | 137.42 | 137.00 | -0.53% | 10,384 |
| Sep 4, 2026 | 137.65 | 138.45 | 137.65 | 138.14 | 137.72 | 0.03% | 11,982 |
| Sep 3, 2026 | 137.78 | 138.15 | 137.04 | 138.09 | 137.68 | 0.80% | 13,373 |
| Sep 2, 2026 | 136.46 | 137.16 | 136.46 | 137.00 | 136.59 | 0.44% | 7,518 |
| Sep 1, 2026 | 136.98 | 137.30 | 136.25 | 136.41 | 135.99 | -0.92% | 30,547 |
| Aug 31, 2026 | 137.83 | 137.83 | 137.34 | 137.68 | 137.26 | -0.58% | 14,993 |