First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
88.23
+0.53 (0.61%)
At close: Jan 6, 2026, 4:00 PM EST
88.23
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:15 PM EST
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 87.56 | 88.21 | 87.56 | 88.27 | - | 0.65% | 71,116 |
| 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 |
| Dec 2, 2025 | 85.54 | 85.54 | 84.93 | 85.11 | 84.59 | -0.34% | 32,201 |
| Dec 1, 2025 | 85.60 | 86.10 | 85.40 | 85.40 | 84.89 | -0.62% | 19,612 |
| Nov 28, 2025 | 85.62 | 86.06 | 85.55 | 85.94 | 85.42 | 0.52% | 13,017 |
| Nov 26, 2025 | 84.91 | 85.70 | 84.91 | 85.49 | 84.98 | 0.90% | 22,103 |
| Nov 25, 2025 | 83.81 | 84.83 | 83.81 | 84.73 | 84.22 | 1.23% | 31,225 |
| Nov 24, 2025 | 83.64 | 83.81 | 83.23 | 83.70 | 83.20 | 0.24% | 22,884 |
| Nov 21, 2025 | 82.16 | 83.90 | 82.16 | 83.50 | 83.00 | 2.24% | 26,423 |
| Nov 20, 2025 | 82.71 | 83.27 | 81.64 | 81.67 | 81.18 | -0.58% | 29,457 |
| Nov 19, 2025 | 82.71 | 82.71 | 81.85 | 82.15 | 81.65 | -0.83% | 19,569 |
| Nov 18, 2025 | 82.71 | 83.20 | 82.38 | 82.84 | 82.34 | 0.43% | 15,396 |
| Nov 17, 2025 | 83.55 | 83.64 | 82.32 | 82.48 | 81.98 | -1.41% | 24,023 |
| Nov 14, 2025 | 83.58 | 84.02 | 83.36 | 83.65 | 83.15 | -0.21% | 21,993 |
| Nov 13, 2025 | 84.09 | 84.57 | 83.82 | 83.83 | 83.32 | -0.53% | 16,215 |
| Nov 12, 2025 | 83.86 | 84.62 | 83.86 | 84.28 | 83.77 | 0.43% | 61,068 |
| Nov 11, 2025 | 83.31 | 84.15 | 83.31 | 83.92 | 83.41 | 0.91% | 18,123 |
| Nov 10, 2025 | 83.43 | 83.43 | 82.67 | 83.17 | 82.67 | 0.15% | 12,881 |
| Nov 7, 2025 | 82.22 | 83.09 | 82.07 | 83.04 | 82.55 | 0.96% | 19,955 |
| Nov 6, 2025 | 82.58 | 82.93 | 82.22 | 82.26 | 81.76 | -0.41% | 38,353 |
| Nov 5, 2025 | 82.12 | 82.96 | 82.12 | 82.60 | 82.10 | 0.52% | 19,074 |
| Nov 4, 2025 | 81.94 | 82.32 | 81.94 | 82.17 | 81.68 | -0.22% | 19,449 |
| Nov 3, 2025 | 82.62 | 82.62 | 81.73 | 82.35 | 81.86 | -0.44% | 18,471 |
| Oct 31, 2025 | 82.25 | 82.88 | 82.25 | 82.71 | 82.22 | 0.45% | 19,363 |
| Oct 30, 2025 | 82.48 | 83.05 | 82.30 | 82.34 | 81.85 | -0.32% | 22,502 |
| Oct 29, 2025 | 83.39 | 83.42 | 82.43 | 82.60 | 82.11 | -1.06% | 36,967 |
| Oct 28, 2025 | 84.13 | 84.13 | 83.46 | 83.49 | 82.99 | -0.65% | 17,775 |
| Oct 27, 2025 | 83.96 | 84.07 | 83.80 | 84.04 | 83.54 | 0.48% | 24,543 |
| Oct 24, 2025 | 84.01 | 84.01 | 83.64 | 83.64 | 83.14 | 0.21% | 17,831 |