First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
82.60
-0.89 (-1.07%)
At close: Oct 29, 2025, 4:00 PM EDT
82.60
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT

FTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202583.3983.4282.4382.60--1.06%36,850
Oct 28, 202584.1384.1383.4683.4983.49-0.65%17,775
Oct 27, 202583.9684.0783.8084.0484.040.48%24,543
Oct 24, 202584.0184.0183.6483.6483.640.21%17,831
Oct 23, 202583.4883.6183.0983.4783.470.41%37,115
Oct 22, 202583.4283.6882.9883.1283.12-0.41%13,474
Oct 21, 202582.9083.5882.9083.4683.460.79%20,425
Oct 20, 202582.3382.8582.3382.8182.811.03%17,205
Oct 17, 202581.5081.9981.5081.9781.970.67%14,586
Oct 16, 202582.6082.6681.2381.4281.42-1.40%12,111
Oct 15, 202583.0283.0882.1982.5882.58-0.12%25,039
Oct 14, 202581.1382.9281.1382.6882.681.16%32,238
Oct 13, 202581.6681.9781.4581.7381.730.76%12,719
Oct 10, 202583.1583.1581.1281.1281.12-2.17%22,566
Oct 9, 202584.1584.1582.8782.9182.91-1.02%22,388
Oct 8, 202584.2284.2283.7083.7783.77-0.13%14,592
Oct 7, 202584.4384.4383.7283.8883.88-0.57%38,780
Oct 6, 202584.9484.9484.2584.3684.36-0.18%30,502
Oct 3, 202583.9184.8583.9184.5184.510.90%17,982
Oct 2, 202583.8384.0983.4283.7683.76-0.03%14,628
Oct 1, 202583.2583.8583.2583.7883.780.55%112,566
Sep 30, 202583.0083.3682.5583.3383.330.27%26,542
Sep 29, 202583.4383.4382.7583.1083.100.12%36,789
Sep 26, 202582.3483.0182.3383.0083.001.09%21,410
Sep 25, 202582.4982.5181.9582.1182.11-1.37%65,295
Sep 24, 202583.2483.4183.1283.2582.840.34%37,815
Sep 23, 202582.8583.5682.8582.9782.570.35%23,500
Sep 22, 202582.5682.7782.2782.6882.28-0.11%24,548
Sep 19, 202583.2583.2582.6382.7682.36-0.52%19,876
Sep 18, 202582.9583.3282.6583.2082.790.59%48,167
Sep 17, 202582.7083.5682.7082.7182.300.08%34,670
Sep 16, 202582.8783.0482.3882.6482.24-0.03%22,105
Sep 15, 202583.2983.2982.5982.6682.26-0.60%23,556
Sep 12, 202583.6383.7483.1483.1682.76-0.73%11,644
Sep 11, 202582.5883.7882.5883.7883.371.45%25,251
Sep 10, 202582.5982.8582.0582.5882.18-0.01%18,124
Sep 9, 202582.7582.8882.5482.5882.18-0.43%47,763
Sep 8, 202583.2683.2682.3082.9482.54-0.24%19,164
Sep 5, 202583.3183.8082.8083.1482.740.05%20,765
Sep 4, 202582.6483.1082.4783.1082.700.86%13,987
Sep 3, 202582.6682.9382.1382.3981.99-0.50%21,199
Sep 2, 202582.7582.9282.3882.8082.40-0.51%24,504
Aug 29, 202582.9583.4082.9583.2382.820.27%52,242
Aug 28, 202583.4083.4082.5483.0182.60-0.32%17,366
Aug 27, 202582.7183.3182.7183.2782.870.49%27,582
Aug 26, 202582.6782.9182.5782.8782.47-0.06%25,599
Aug 25, 202583.3583.3582.8782.9282.52-0.58%23,755
Aug 22, 202581.9383.6281.9383.4083.002.33%33,897
Aug 21, 202581.4681.7081.2181.5081.10-0.17%23,559
Aug 20, 202581.6481.9581.5181.6381.24-0.09%23,913