Skip to main content
First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
77.73
+0.23 (0.30%)
At close: Jun 12, 2025, 4:00 PM
77.73
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:15 PM EDT

FTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202577.1977.7377.1177.73-0.30%20,578
Jun 11, 202578.0178.0177.3277.5077.50-0.44%66,175
Jun 10, 202577.3278.0677.3277.8477.840.95%18,849
Jun 9, 202577.1077.5176.8677.1177.110.40%24,999
Jun 6, 202576.6776.9276.6276.8076.801.07%20,197
Jun 5, 202576.3876.3975.7775.9975.99-0.35%96,145
Jun 4, 202576.6176.7976.2076.2576.25-0.27%23,688
Jun 3, 202575.6276.5775.3976.4676.460.96%23,128
Jun 2, 202575.6775.7374.8175.7375.730.29%33,769
May 30, 202575.4275.7275.0875.5175.51-0.38%30,542
May 29, 202575.6475.8075.1175.8075.800.57%20,912
May 28, 202576.2376.2675.3075.3775.37-1.17%33,876
May 27, 202575.5976.2675.4176.2676.261.86%21,234
May 23, 202574.4175.0574.3574.8774.87-0.39%20,722
May 22, 202575.2475.5774.7275.1675.16-0.34%103,986
May 21, 202576.6776.6775.4075.4275.42-2.32%35,737
May 20, 202577.2777.6377.0477.2177.21-0.26%90,145
May 19, 202576.8477.4976.8477.4177.41-0.19%61,473
May 16, 202576.7877.5676.6177.5677.561.06%50,517
May 15, 202576.0076.7775.9176.7576.750.77%30,185
May 14, 202576.7276.7276.1076.1676.16-0.87%27,445
May 13, 202576.7577.1576.6976.8376.830.14%28,941
May 12, 202576.6977.0376.2276.7276.723.02%78,093
May 9, 202574.6774.7074.3074.4774.470.01%26,475
May 8, 202574.1075.1674.1074.4674.461.10%47,872
May 7, 202573.6273.9773.3173.6573.650.33%21,420
May 6, 202573.4374.0073.2573.4173.41-0.56%44,035
May 5, 202573.7674.3073.6173.8273.82-0.78%132,716
May 2, 202574.1274.5273.7374.4074.401.53%27,631
May 1, 202573.5274.0273.2573.2873.28-0.33%24,200
Apr 30, 202572.8073.5272.1973.5273.520.01%27,989
Apr 29, 202572.8973.6672.7373.5173.510.34%54,658
Apr 28, 202572.9673.4372.6673.2673.260.44%23,951
Apr 25, 202572.9373.0072.5772.9472.94-0.53%34,015
Apr 24, 202572.1273.3971.9673.3373.331.75%129,651
Apr 23, 202572.7873.5371.8872.0772.070.71%75,179
Apr 22, 202570.7771.6270.6371.5671.562.51%56,763
Apr 21, 202570.4770.4769.1869.8169.81-1.70%79,428
Apr 17, 202570.4271.5770.4271.0271.020.90%40,370
Apr 16, 202571.0071.4969.9070.3970.39-1.15%65,919
Apr 15, 202571.3972.1071.0971.2171.21-0.31%42,197
Apr 14, 202571.4771.7670.8271.4371.431.41%28,974
Apr 11, 202569.4470.8068.6770.4470.441.44%35,083
Apr 10, 202570.8370.8367.9569.4469.44-3.61%53,305
Apr 9, 202566.2272.5366.0172.0472.047.33%66,407
Apr 8, 202570.1970.4166.1767.1267.12-1.79%81,598
Apr 7, 202567.7970.7466.7368.3468.34-1.58%98,481
Apr 4, 202571.6972.1769.2869.4469.44-5.52%163,434
Apr 3, 202575.1575.3073.3873.5073.50-4.67%56,742
Apr 2, 202576.1577.2076.1577.1077.100.64%18,165