First Trust Large Cap Value AlphaDEX Fund (FTA)

FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	94.15	95.13	93.89	94.80	94.80	0.69%	35,569
Feb 12, 2026	95.13	95.64	93.98	94.15	94.15	-0.76%	87,369
Feb 11, 2026	94.40	94.87	94.34	94.87	94.87	0.89%	38,867
Feb 10, 2026	93.52	94.23	93.52	94.03	94.03	0.57%	18,189
Feb 9, 2026	93.58	93.67	93.45	93.50	93.50	-0.46%	28,634
Feb 6, 2026	93.03	93.95	92.95	93.93	93.93	1.64%	33,683
Feb 5, 2026	92.65	92.93	92.17	92.42	92.42	-0.63%	29,664
Feb 4, 2026	91.76	93.15	91.76	93.00	93.00	1.90%	24,968
Feb 3, 2026	90.23	91.59	90.23	91.26	91.26	0.96%	55,115
Feb 2, 2026	89.91	90.50	89.91	90.39	90.39	0.20%	91,048
Jan 30, 2026	89.88	90.23	89.41	90.21	90.21	0.42%	24,469
Jan 29, 2026	89.90	90.31	89.63	89.84	89.84	0.51%	62,023
Jan 28, 2026	89.51	89.77	89.13	89.38	89.38	-0.15%	35,305
Jan 27, 2026	89.56	89.65	89.31	89.51	89.51	-0.12%	37,006
Jan 26, 2026	89.64	89.81	89.38	89.62	89.62	0.33%	29,392
Jan 23, 2026	89.75	89.75	88.95	89.32	89.32	-0.26%	43,440
Jan 22, 2026	89.65	89.94	89.45	89.55	89.55	0.08%	31,879
Jan 21, 2026	88.53	89.61	88.53	89.48	89.48	1.73%	17,740
Jan 20, 2026	88.18	88.65	87.91	87.96	87.96	-1.06%	21,489
Jan 16, 2026	89.24	89.32	88.81	88.90	88.90	-0.46%	19,635
Jan 15, 2026	89.01	89.54	88.96	89.31	89.30	0.28%	46,710
Jan 14, 2026	88.34	89.23	88.34	89.05	89.05	0.77%	34,205
Jan 13, 2026	88.78	88.92	88.18	88.37	88.37	-0.23%	30,384
Jan 12, 2026	88.79	88.79	88.31	88.58	88.58	-0.30%	25,293
Jan 9, 2026	88.95	89.19	88.68	88.84	88.84	0.24%	39,699
Jan 8, 2026	87.33	88.96	87.33	88.63	88.63	1.50%	78,259
Jan 7, 2026	88.49	88.49	87.23	87.32	87.32	-1.03%	157,116
Jan 6, 2026	87.56	88.33	87.56	88.23	88.23	0.61%	85,137
Jan 5, 2026	87.26	87.84	87.11	87.70	87.70	0.91%	31,809
Jan 2, 2026	86.35	87.19	85.83	86.91	86.91	0.88%	27,620
Dec 31, 2025	86.77	86.77	86.12	86.15	86.15	-0.71%	32,883
Dec 30, 2025	86.90	86.90	86.67	86.77	86.77	0.08%	51,557
Dec 29, 2025	86.68	86.83	86.62	86.70	86.70	-0.11%	15,821
Dec 26, 2025	86.66	86.82	86.51	86.80	86.80	0.02%	32,088
Dec 24, 2025	86.51	86.89	86.47	86.78	86.78	0.38%	9,184
Dec 23, 2025	86.57	86.75	86.35	86.46	86.46	-0.27%	72,912
Dec 22, 2025	86.31	86.71	86.31	86.69	86.69	0.75%	22,431
Dec 19, 2025	86.04	86.33	86.04	86.05	86.05	0.07%	21,359
Dec 18, 2025	86.26	86.65	85.86	85.98	85.98	-0.20%	24,155
Dec 17, 2025	85.97	86.35	85.97	86.16	86.16	0.31%	21,920
Dec 16, 2025	86.45	86.45	85.58	85.89	85.89	-1.07%	18,004
Dec 15, 2025	86.97	86.97	86.31	86.82	86.82	0.26%	23,384
Dec 12, 2025	86.95	87.15	86.47	86.60	86.60	-0.75%	28,125
Dec 11, 2025	86.60	87.47	86.60	87.25	86.73	0.64%	65,088
Dec 10, 2025	85.32	86.71	85.32	86.70	86.18	1.64%	25,702
Dec 9, 2025	85.18	85.70	85.18	85.30	84.79	0.04%	17,162
Dec 8, 2025	86.07	86.07	85.26	85.27	84.75	-0.75%	23,177
Dec 5, 2025	85.88	86.42	85.81	85.91	85.40	0.10%	19,934
Dec 4, 2025	85.87	86.13	85.68	85.83	85.31	-0.07%	22,863
Dec 3, 2025	85.27	85.96	85.27	85.89	85.37	0.92%	22,751

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.