Skip to main content
logo
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
142.41
-0.03 (-0.02%)
Aug 17, 2026, 10:03 AM EDT - Market open

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026142.46142.60142.20142.44142.440.26%12,367
Aug 13, 2026141.84142.45141.84142.07142.070.64%10,055
Aug 12, 2026141.43141.43140.69141.17141.170.64%9,891
Aug 11, 2026140.31140.42139.84140.28140.280.33%10,761
Aug 10, 2026139.73140.13139.62139.81139.81-0.03%10,752
Aug 7, 2026139.26139.97138.95139.86139.860.79%50,800
Aug 6, 2026139.33139.56138.65138.76138.76-0.45%34,285
Aug 5, 2026140.33140.48139.34139.39139.39-0.38%29,715
Aug 4, 2026138.03140.10137.74139.92139.921.62%14,152
Aug 3, 2026136.71137.69136.71137.69137.691.03%42,192
Jul 31, 2026137.10137.10135.44136.29136.290.01%6,459
Jul 30, 2026135.48136.32134.79136.28136.280.84%90,770
Jul 29, 2026136.76136.99135.09135.14135.14-1.33%11,217
Jul 28, 2026136.19137.01136.19136.96136.960.33%14,320
Jul 27, 2026137.22137.49135.85136.51136.510.21%14,098
Jul 24, 2026136.02136.91136.02136.23136.230.21%56,940
Jul 23, 2026135.90136.33135.65135.94135.94-0.26%15,026
Jul 22, 2026135.92136.83135.92136.29136.290.28%13,806
Jul 21, 2026135.36135.94135.36135.90135.900.92%26,236
Jul 20, 2026135.92135.92134.67134.67134.67-0.44%11,598
Jul 17, 2026134.86136.06134.86135.26135.26-0.48%10,255
Jul 16, 2026135.71136.21135.38135.91135.910.05%9,610
Jul 15, 2026137.25137.25135.15135.85135.85-0.55%75,749
Jul 14, 2026137.48137.48136.40136.60136.600.14%19,534
Jul 13, 2026136.84137.34136.30136.41136.41-0.43%18,259
Jul 10, 2026136.66137.23136.66137.00137.000.14%12,366
Jul 9, 2026136.69137.40136.55136.81136.810.90%9,830
Jul 8, 2026135.76136.03134.68135.59135.59-0.65%12,466
Jul 7, 2026137.46137.46136.07136.48136.48-0.91%31,822
Jul 6, 2026137.64138.18137.58137.73137.730.46%9,496
Jul 2, 2026138.82139.21135.89137.10137.10-0.70%6,976
Jul 1, 2026138.80139.41138.07138.07138.06-1.29%24,531
Jun 30, 2026139.28140.13139.03139.87139.870.55%23,987
Jun 29, 2026138.71139.14137.08139.11139.110.75%44,254
Jun 26, 2026138.70138.70137.80138.07138.07-0.90%45,999
Jun 25, 2026139.33140.10138.94139.33139.331.29%36,802
Jun 24, 2026137.61138.69137.12137.82137.550.32%15,482
Jun 23, 2026136.99138.05136.56137.38137.12-1.34%10,585
Jun 22, 2026138.75139.40138.75139.25138.980.97%17,882
Jun 18, 2026138.62138.62137.75137.92137.650.92%9,901
Jun 17, 2026138.70139.04136.54136.66136.39-1.00%66,143
Jun 16, 2026139.10139.52138.00138.03137.77-0.46%17,738
Jun 15, 2026139.24139.24138.67138.67138.400.99%28,102
Jun 12, 2026136.87137.62136.37137.31137.040.87%19,920
Jun 11, 2026133.57136.31133.42136.13135.872.65%17,898
Jun 10, 2026135.01135.09132.52132.62132.36-1.55%29,243
Jun 9, 2026135.38136.15132.10134.71134.450.39%14,756
Jun 8, 2026135.34135.34134.17134.18133.920.20%11,420
Jun 5, 2026136.06136.06133.55133.92133.66-2.24%20,736
Jun 4, 2026135.86137.00135.86136.98136.720.56%11,765