First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
83.77
-0.11 (-0.13%)
At close: Oct 8, 2025, 4:00 PM EDT
83.77
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 84.22 | 84.22 | 83.70 | 83.77 | 83.77 | -0.13% | 14,592 |
| Oct 7, 2025 | 84.43 | 84.43 | 83.72 | 83.88 | 83.88 | -0.57% | 38,780 |
| Oct 6, 2025 | 84.94 | 84.94 | 84.25 | 84.36 | 84.36 | -0.18% | 30,502 |
| Oct 3, 2025 | 83.91 | 84.85 | 83.91 | 84.51 | 84.51 | 0.90% | 17,982 |
| Oct 2, 2025 | 83.83 | 84.09 | 83.42 | 83.76 | 83.76 | -0.03% | 14,628 |
| Oct 1, 2025 | 83.25 | 83.85 | 83.25 | 83.78 | 83.78 | 0.55% | 112,566 |
| Sep 30, 2025 | 83.00 | 83.36 | 82.55 | 83.33 | 83.33 | 0.27% | 26,542 |
| Sep 29, 2025 | 83.43 | 83.43 | 82.75 | 83.10 | 83.10 | 0.12% | 36,789 |
| Sep 26, 2025 | 82.34 | 83.01 | 82.33 | 83.00 | 83.00 | 1.09% | 21,410 |
| Sep 25, 2025 | 82.49 | 82.51 | 81.95 | 82.11 | 82.11 | -1.37% | 65,295 |
| Sep 24, 2025 | 83.24 | 83.41 | 83.12 | 83.25 | 82.84 | 0.34% | 37,815 |
| Sep 23, 2025 | 82.85 | 83.56 | 82.85 | 82.97 | 82.57 | 0.35% | 23,500 |
| Sep 22, 2025 | 82.56 | 82.77 | 82.27 | 82.68 | 82.28 | -0.11% | 24,548 |
| Sep 19, 2025 | 83.25 | 83.25 | 82.63 | 82.76 | 82.36 | -0.52% | 19,876 |
| Sep 18, 2025 | 82.95 | 83.32 | 82.65 | 83.20 | 82.79 | 0.59% | 48,167 |
| Sep 17, 2025 | 82.70 | 83.56 | 82.70 | 82.71 | 82.30 | 0.08% | 34,670 |
| Sep 16, 2025 | 82.87 | 83.04 | 82.38 | 82.64 | 82.24 | -0.03% | 22,105 |
| Sep 15, 2025 | 83.29 | 83.29 | 82.59 | 82.66 | 82.26 | -0.60% | 23,556 |
| Sep 12, 2025 | 83.63 | 83.74 | 83.14 | 83.16 | 82.76 | -0.73% | 11,644 |
| Sep 11, 2025 | 82.58 | 83.78 | 82.58 | 83.78 | 83.37 | 1.45% | 25,251 |
| Sep 10, 2025 | 82.59 | 82.85 | 82.05 | 82.58 | 82.18 | -0.01% | 18,124 |
| Sep 9, 2025 | 82.75 | 82.88 | 82.54 | 82.58 | 82.18 | -0.43% | 47,763 |
| Sep 8, 2025 | 83.26 | 83.26 | 82.30 | 82.94 | 82.54 | -0.24% | 19,164 |
| Sep 5, 2025 | 83.31 | 83.80 | 82.80 | 83.14 | 82.74 | 0.05% | 20,765 |
| Sep 4, 2025 | 82.64 | 83.10 | 82.47 | 83.10 | 82.70 | 0.86% | 13,987 |
| Sep 3, 2025 | 82.66 | 82.93 | 82.13 | 82.39 | 81.99 | -0.50% | 21,199 |
| Sep 2, 2025 | 82.75 | 82.92 | 82.38 | 82.80 | 82.40 | -0.51% | 24,504 |
| Aug 29, 2025 | 82.95 | 83.40 | 82.95 | 83.23 | 82.82 | 0.27% | 52,242 |
| Aug 28, 2025 | 83.40 | 83.40 | 82.54 | 83.01 | 82.60 | -0.32% | 17,366 |
| Aug 27, 2025 | 82.71 | 83.31 | 82.71 | 83.27 | 82.87 | 0.49% | 27,582 |
| Aug 26, 2025 | 82.67 | 82.91 | 82.57 | 82.87 | 82.47 | -0.06% | 25,599 |
| Aug 25, 2025 | 83.35 | 83.35 | 82.87 | 82.92 | 82.52 | -0.58% | 23,755 |
| Aug 22, 2025 | 81.93 | 83.62 | 81.93 | 83.40 | 83.00 | 2.33% | 33,897 |
| Aug 21, 2025 | 81.46 | 81.70 | 81.21 | 81.50 | 81.10 | -0.17% | 23,559 |
| Aug 20, 2025 | 81.64 | 81.95 | 81.51 | 81.63 | 81.24 | -0.09% | 23,913 |
| Aug 19, 2025 | 81.24 | 82.12 | 81.24 | 81.71 | 81.31 | 0.70% | 17,955 |
| Aug 18, 2025 | 81.38 | 81.40 | 81.08 | 81.14 | 80.75 | -0.16% | 34,422 |
| Aug 15, 2025 | 81.57 | 81.70 | 81.23 | 81.27 | 80.88 | -0.14% | 38,739 |
| Aug 14, 2025 | 81.10 | 81.40 | 80.85 | 81.39 | 81.00 | -0.38% | 19,320 |
| Aug 13, 2025 | 80.69 | 81.72 | 80.69 | 81.70 | 81.30 | 1.74% | 18,511 |
| Aug 12, 2025 | 79.42 | 80.32 | 79.42 | 80.30 | 79.91 | 1.44% | 19,927 |
| Aug 11, 2025 | 79.67 | 79.99 | 79.01 | 79.16 | 78.78 | -0.37% | 47,025 |
| Aug 8, 2025 | 79.28 | 79.71 | 79.28 | 79.45 | 79.07 | 0.57% | 31,745 |
| Aug 7, 2025 | 79.66 | 79.67 | 78.76 | 79.00 | 78.61 | -0.03% | 40,658 |
| Aug 6, 2025 | 79.52 | 79.52 | 78.98 | 79.02 | 78.64 | -0.30% | 32,890 |
| Aug 5, 2025 | 79.07 | 79.36 | 78.71 | 79.26 | 78.87 | 0.41% | 17,736 |
| Aug 4, 2025 | 78.41 | 78.94 | 78.39 | 78.93 | 78.55 | 1.03% | 31,958 |
| Aug 1, 2025 | 78.77 | 78.77 | 77.66 | 78.13 | 77.75 | -1.07% | 40,447 |
| Jul 31, 2025 | 79.32 | 79.80 | 78.94 | 78.98 | 78.59 | -0.88% | 34,014 |
| Jul 30, 2025 | 80.24 | 80.51 | 79.33 | 79.68 | 79.29 | -0.95% | 12,017 |