Skip to main content
logo
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
133.25
+1.24 (0.94%)
At close: May 22, 2026, 4:00 PM EDT
133.23
-0.02 (-0.01%)
After-hours: May 22, 2026, 4:15 PM EDT

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026132.73133.50132.72133.25133.250.93%63,802
May 21, 2026130.38132.01130.30132.01132.010.74%15,867
May 20, 2026129.63131.15129.63131.05131.051.49%9,600
May 19, 2026128.36129.74128.15129.13129.13-0.36%36,503
May 18, 2026130.30130.38128.88129.60129.60-0.28%35,652
May 15, 2026130.58130.58129.96129.96129.96-1.67%9,219
May 14, 2026131.77132.55131.77132.17132.170.38%10,516
May 13, 2026132.04132.04131.19131.67131.670.01%19,286
May 12, 2026131.37131.75130.01131.66131.66-0.30%16,205
May 11, 2026131.34132.44131.34132.05132.050.58%21,069
May 8, 2026131.05131.43131.05131.29131.290.69%10,111
May 7, 2026132.85132.85130.14130.38130.38-1.63%27,400
May 6, 2026132.40132.69131.79132.55132.551.42%24,522
May 5, 2026130.39131.01130.13130.70130.700.87%11,375
May 4, 2026130.23130.67129.38129.58129.58-0.61%18,454
May 1, 2026130.75131.02130.38130.38130.38-0.21%52,300
Apr 30, 2026129.66130.65129.65130.65130.652.00%41,082
Apr 29, 2026127.96128.15127.79128.09128.09-0.15%10,587
Apr 28, 2026129.22129.22128.04128.28128.28-0.85%9,611
Apr 27, 2026129.36129.58129.15129.38129.38-0.05%11,277
Apr 24, 2026129.76129.98129.28129.45129.45-0.47%8,402
Apr 23, 2026129.28130.37129.23130.05130.050.45%11,272
Apr 22, 2026130.17130.17129.20129.47129.470.10%15,210
Apr 21, 2026130.64130.77129.34129.34129.34-0.58%25,677
Apr 20, 2026129.27130.18129.27130.10130.100.21%17,838
Apr 17, 2026128.94130.20128.89129.82129.821.46%12,927
Apr 16, 2026127.49127.99127.49127.96127.950.35%56,436
Apr 15, 2026128.06128.06127.26127.51127.51-0.46%8,484
Apr 14, 2026128.05128.18127.36128.10128.100.55%12,054
Apr 13, 2026126.02127.40126.02127.40127.400.85%7,392
Apr 10, 2026127.16127.16126.32126.33126.33-0.33%5,961
Apr 9, 2026126.50127.16126.16126.74126.740.57%11,730
Apr 8, 2026125.58126.16125.35126.02126.022.28%10,729
Apr 7, 2026122.89123.31122.71123.22123.22-0.11%16,162
Apr 6, 2026122.98123.37122.88123.35123.350.42%52,239
Apr 2, 2026121.56123.13121.47122.84122.840.16%13,709
Apr 1, 2026122.22123.06122.22122.64122.640.58%12,908
Mar 31, 2026120.61122.10120.09121.93121.932.09%27,699
Mar 30, 2026121.39121.39119.04119.43119.43-0.69%15,613
Mar 27, 2026121.03121.29120.07120.26120.26-0.90%8,214
Mar 26, 2026121.89122.63121.35121.35121.35-1.23%7,701
Mar 25, 2026122.99123.32122.63123.15122.860.68%11,244
Mar 24, 2026122.09122.84122.00122.32122.030.60%17,585
Mar 23, 2026121.49122.79121.49121.60121.301.31%9,921
Mar 20, 2026121.84121.84119.56120.02119.73-1.61%15,365
Mar 19, 2026120.77122.45120.77121.99121.700.17%6,783
Mar 18, 2026122.72123.07121.76121.78121.49-1.16%89,758
Mar 17, 2026123.09123.73123.09123.22122.920.69%10,077
Mar 16, 2026122.43122.84122.20122.38122.080.88%7,743
Mar 13, 2026122.37122.73121.28121.30121.01-0.12%6,399