First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
76.61
-0.11 (-0.14%)
Apr 1, 2025, 4:00 PM EDT - Market closed
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 76.48 | 76.67 | 76.59 | 76.61 | - | -0.14% | 5,747 |
| 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 |
| Mar 25, 2025 | 77.47 | 77.47 | 76.81 | 77.09 | 76.70 | -0.16% | 81,782 |
| Mar 24, 2025 | 76.73 | 77.41 | 76.73 | 77.21 | 76.82 | 1.17% | 25,183 |
| Mar 21, 2025 | 76.30 | 76.43 | 75.84 | 76.32 | 75.93 | -0.74% | 22,431 |
| Mar 20, 2025 | 76.78 | 77.19 | 76.78 | 76.89 | 76.50 | -0.18% | 52,707 |
| Mar 19, 2025 | 76.63 | 77.26 | 76.59 | 77.03 | 76.64 | 0.55% | 24,538 |
| Mar 18, 2025 | 76.70 | 76.85 | 76.29 | 76.61 | 76.22 | -0.14% | 36,917 |
| Mar 17, 2025 | 75.77 | 76.93 | 75.77 | 76.72 | 76.33 | 1.04% | 27,437 |
| Mar 14, 2025 | 74.93 | 75.95 | 74.93 | 75.93 | 75.54 | 2.03% | 21,364 |
| Mar 13, 2025 | 74.73 | 75.43 | 74.10 | 74.42 | 74.04 | -0.59% | 51,217 |
| Mar 12, 2025 | 75.65 | 75.65 | 74.51 | 74.86 | 74.48 | -0.85% | 53,187 |
| Mar 11, 2025 | 76.64 | 76.64 | 75.22 | 75.51 | 75.12 | -1.40% | 51,935 |
| Mar 10, 2025 | 76.60 | 77.74 | 76.16 | 76.58 | 76.19 | -0.77% | 55,392 |
| Mar 7, 2025 | 76.15 | 77.30 | 76.15 | 77.18 | 76.78 | 1.26% | 19,858 |
| Mar 6, 2025 | 75.85 | 76.42 | 75.72 | 76.22 | 75.83 | -0.35% | 30,925 |
| Mar 5, 2025 | 75.99 | 76.68 | 75.46 | 76.49 | 76.10 | 0.75% | 77,704 |
| Mar 4, 2025 | 76.94 | 76.95 | 75.89 | 75.92 | 75.53 | -1.85% | 44,697 |
| Mar 3, 2025 | 78.70 | 79.04 | 76.97 | 77.35 | 76.95 | -1.41% | 23,542 |
| Feb 28, 2025 | 77.62 | 78.46 | 77.35 | 78.46 | 78.06 | 1.31% | 22,893 |
| Feb 27, 2025 | 77.72 | 78.09 | 77.44 | 77.44 | 77.05 | -0.39% | 20,847 |
| Feb 26, 2025 | 78.54 | 78.54 | 77.51 | 77.75 | 77.35 | -0.84% | 19,906 |
| Feb 25, 2025 | 78.25 | 78.62 | 78.06 | 78.41 | 78.01 | 0.29% | 23,348 |
| Feb 24, 2025 | 78.34 | 78.51 | 77.75 | 78.19 | 77.79 | 0.32% | 30,669 |
| Feb 21, 2025 | 78.90 | 78.90 | 77.85 | 77.94 | 77.54 | -1.28% | 28,895 |
| Feb 20, 2025 | 78.82 | 78.95 | 78.39 | 78.95 | 78.55 | 0.15% | 59,981 |
| Feb 19, 2025 | 78.32 | 78.89 | 78.32 | 78.83 | 78.43 | 0.15% | 44,301 |
| Feb 18, 2025 | 78.30 | 78.74 | 78.13 | 78.71 | 78.31 | 0.54% | 33,954 |
| Feb 14, 2025 | 78.18 | 78.77 | 78.16 | 78.29 | 77.89 | 0.42% | 49,033 |
| Feb 13, 2025 | 77.59 | 78.01 | 77.36 | 77.97 | 77.57 | 0.80% | 41,695 |
| Feb 12, 2025 | 77.34 | 77.63 | 77.21 | 77.35 | 76.95 | -0.88% | 75,071 |
| Feb 11, 2025 | 77.81 | 78.07 | 77.75 | 78.04 | 77.64 | 0.37% | 22,466 |
| Feb 10, 2025 | 77.80 | 77.94 | 77.49 | 77.75 | 77.35 | 0.44% | 29,004 |
| Feb 7, 2025 | 78.22 | 78.22 | 77.36 | 77.41 | 77.02 | -0.70% | 26,356 |
| Feb 6, 2025 | 78.79 | 78.79 | 77.66 | 77.96 | 77.56 | -0.81% | 36,879 |
| Feb 5, 2025 | 78.45 | 78.73 | 78.27 | 78.60 | 78.20 | 0.23% | 40,811 |
| Feb 4, 2025 | 77.89 | 78.67 | 77.89 | 78.42 | 78.02 | 0.35% | 25,291 |
| Feb 3, 2025 | 77.70 | 78.50 | 77.16 | 78.15 | 77.75 | -0.59% | 38,398 |
| Jan 31, 2025 | 79.50 | 79.50 | 78.58 | 78.62 | 78.21 | -1.07% | 33,309 |
| Jan 30, 2025 | 79.25 | 79.74 | 79.05 | 79.47 | 79.07 | 0.38% | 30,099 |
| Jan 29, 2025 | 79.24 | 79.67 | 78.99 | 79.17 | 78.77 | -0.25% | 16,040 |
| Jan 28, 2025 | 80.12 | 80.12 | 79.10 | 79.37 | 78.96 | -1.21% | 66,828 |
| Jan 27, 2025 | 79.29 | 80.34 | 79.29 | 80.34 | 79.93 | 1.19% | 43,954 |
| Jan 24, 2025 | 79.52 | 79.65 | 79.30 | 79.39 | 78.99 | -0.13% | 31,107 |
| Jan 23, 2025 | 79.47 | 79.65 | 79.19 | 79.50 | 79.09 | 0.30% | 34,354 |
| Jan 22, 2025 | 80.07 | 80.07 | 79.26 | 79.26 | 78.86 | -0.96% | 49,698 |
| Jan 21, 2025 | 79.67 | 80.17 | 79.67 | 80.03 | 79.62 | 0.85% | 78,146 |