First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
76.69
+0.70 (0.93%)
Jun 6, 2025, 1:52 PM - Market open
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 76.38 | 76.39 | 75.77 | 75.99 | 75.99 | -0.35% | 96,145 |
| Jun 4, 2025 | 76.61 | 76.79 | 76.20 | 76.25 | 76.25 | -0.27% | 23,688 |
| Jun 3, 2025 | 75.62 | 76.57 | 75.39 | 76.46 | 76.46 | 0.96% | 23,128 |
| Jun 2, 2025 | 75.67 | 75.73 | 74.81 | 75.73 | 75.73 | 0.29% | 33,769 |
| May 30, 2025 | 75.42 | 75.72 | 75.08 | 75.51 | 75.51 | -0.38% | 30,542 |
| May 29, 2025 | 75.64 | 75.80 | 75.11 | 75.80 | 75.80 | 0.57% | 20,912 |
| May 28, 2025 | 76.23 | 76.26 | 75.30 | 75.37 | 75.37 | -1.17% | 33,876 |
| May 27, 2025 | 75.59 | 76.26 | 75.41 | 76.26 | 76.26 | 1.86% | 21,234 |
| May 23, 2025 | 74.41 | 75.05 | 74.35 | 74.87 | 74.87 | -0.39% | 20,722 |
| May 22, 2025 | 75.24 | 75.57 | 74.72 | 75.16 | 75.16 | -0.34% | 103,986 |
| May 21, 2025 | 76.67 | 76.67 | 75.40 | 75.42 | 75.42 | -2.32% | 35,737 |
| May 20, 2025 | 77.27 | 77.63 | 77.04 | 77.21 | 77.21 | -0.26% | 90,145 |
| May 19, 2025 | 76.84 | 77.49 | 76.84 | 77.41 | 77.41 | -0.19% | 61,473 |
| May 16, 2025 | 76.78 | 77.56 | 76.61 | 77.56 | 77.56 | 1.06% | 50,517 |
| May 15, 2025 | 76.00 | 76.77 | 75.91 | 76.75 | 76.75 | 0.77% | 30,185 |
| May 14, 2025 | 76.72 | 76.72 | 76.10 | 76.16 | 76.16 | -0.87% | 27,445 |
| May 13, 2025 | 76.75 | 77.15 | 76.69 | 76.83 | 76.83 | 0.14% | 28,941 |
| May 12, 2025 | 76.69 | 77.03 | 76.22 | 76.72 | 76.72 | 3.02% | 78,093 |
| May 9, 2025 | 74.67 | 74.70 | 74.30 | 74.47 | 74.47 | 0.01% | 26,475 |
| May 8, 2025 | 74.10 | 75.16 | 74.10 | 74.46 | 74.46 | 1.10% | 47,872 |
| May 7, 2025 | 73.62 | 73.97 | 73.31 | 73.65 | 73.65 | 0.33% | 21,420 |
| May 6, 2025 | 73.43 | 74.00 | 73.25 | 73.41 | 73.41 | -0.56% | 44,035 |
| May 5, 2025 | 73.76 | 74.30 | 73.61 | 73.82 | 73.82 | -0.78% | 132,716 |
| May 2, 2025 | 74.12 | 74.52 | 73.73 | 74.40 | 74.40 | 1.53% | 27,631 |
| May 1, 2025 | 73.52 | 74.02 | 73.25 | 73.28 | 73.28 | -0.33% | 24,200 |
| Apr 30, 2025 | 72.80 | 73.52 | 72.19 | 73.52 | 73.52 | 0.01% | 27,989 |
| Apr 29, 2025 | 72.89 | 73.66 | 72.73 | 73.51 | 73.51 | 0.34% | 54,658 |
| Apr 28, 2025 | 72.96 | 73.43 | 72.66 | 73.26 | 73.26 | 0.44% | 23,951 |
| Apr 25, 2025 | 72.93 | 73.00 | 72.57 | 72.94 | 72.94 | -0.53% | 34,015 |
| Apr 24, 2025 | 72.12 | 73.39 | 71.96 | 73.33 | 73.33 | 1.75% | 129,651 |
| Apr 23, 2025 | 72.78 | 73.53 | 71.88 | 72.07 | 72.07 | 0.71% | 75,179 |
| Apr 22, 2025 | 70.77 | 71.62 | 70.63 | 71.56 | 71.56 | 2.51% | 56,763 |
| Apr 21, 2025 | 70.47 | 70.47 | 69.18 | 69.81 | 69.81 | -1.70% | 79,428 |
| Apr 17, 2025 | 70.42 | 71.57 | 70.42 | 71.02 | 71.02 | 0.90% | 40,370 |
| Apr 16, 2025 | 71.00 | 71.49 | 69.90 | 70.39 | 70.39 | -1.15% | 65,919 |
| Apr 15, 2025 | 71.39 | 72.10 | 71.09 | 71.21 | 71.21 | -0.31% | 42,197 |
| Apr 14, 2025 | 71.47 | 71.76 | 70.82 | 71.43 | 71.43 | 1.41% | 28,974 |
| Apr 11, 2025 | 69.44 | 70.80 | 68.67 | 70.44 | 70.44 | 1.44% | 35,083 |
| Apr 10, 2025 | 70.83 | 70.83 | 67.95 | 69.44 | 69.44 | -3.61% | 53,305 |
| Apr 9, 2025 | 66.22 | 72.53 | 66.01 | 72.04 | 72.04 | 7.33% | 66,407 |
| Apr 8, 2025 | 70.19 | 70.41 | 66.17 | 67.12 | 67.12 | -1.79% | 81,598 |
| Apr 7, 2025 | 67.79 | 70.74 | 66.73 | 68.34 | 68.34 | -1.58% | 98,481 |
| Apr 4, 2025 | 71.69 | 72.17 | 69.28 | 69.44 | 69.44 | -5.52% | 163,434 |
| Apr 3, 2025 | 75.15 | 75.30 | 73.38 | 73.50 | 73.50 | -4.67% | 56,742 |
| Apr 2, 2025 | 76.15 | 77.20 | 76.15 | 77.10 | 77.10 | 0.64% | 18,165 |
| Apr 1, 2025 | 76.48 | 76.81 | 75.90 | 76.61 | 76.61 | -0.14% | 22,733 |
| Mar 31, 2025 | 75.73 | 76.89 | 75.73 | 76.72 | 76.72 | 0.97% | 25,907 |
| Mar 28, 2025 | 76.87 | 76.87 | 75.80 | 75.98 | 75.98 | -1.11% | 31,163 |
| Mar 27, 2025 | 76.82 | 77.25 | 76.71 | 76.83 | 76.83 | -0.89% | 23,290 |
| Mar 26, 2025 | 77.32 | 77.92 | 77.25 | 77.52 | 77.12 | 0.56% | 47,162 |