Skip to main content
logo
First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
96.18
-0.06 (-0.06%)
At close: Jun 5, 2026, 4:00 PM EDT
96.15
-0.03 (-0.03%)
After-hours: Jun 5, 2026, 4:15 PM EDT

FTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202696.0996.5496.0396.1896.18-0.06%16,593
Jun 4, 202695.8496.5895.8496.2496.241.06%27,842
Jun 3, 202695.5595.6095.1395.2395.23-0.68%11,235
Jun 2, 202695.5996.0595.5195.8895.880.53%19,176
Jun 1, 202695.1695.5395.1695.3895.380.03%12,894
May 29, 202695.2995.6495.2995.3595.350.19%14,300
May 28, 202695.2195.3194.7595.1795.170.06%14,897
May 27, 202694.8495.6594.8495.1195.110.28%32,209
May 26, 202694.9795.2194.8494.8594.85-0.09%15,122
May 22, 202694.3994.9794.3994.9394.930.85%20,078
May 21, 202692.9994.1392.9994.1394.130.33%25,092
May 20, 202693.0393.8792.7493.8293.820.92%26,531
May 19, 202692.8293.3092.3092.9792.97-0.12%27,724
May 18, 202692.1493.1292.1493.0893.081.10%12,646
May 15, 202692.9392.9392.0792.0792.07-0.93%16,256
May 14, 202693.2093.3092.9292.9392.930.34%15,451
May 13, 202692.8493.0092.4192.6292.62-0.74%70,312
May 12, 202693.0693.5392.6593.3193.310.32%119,485
May 11, 202693.6593.6592.9193.0293.02-0.59%22,839
May 8, 202693.7793.8593.3993.5793.57-0.10%14,600
May 7, 202694.0994.1893.5093.6793.67-0.80%30,176
May 6, 202694.4694.7594.3194.4394.430.49%22,283
May 5, 202693.8194.3193.5493.9793.970.26%32,724
May 4, 202694.3694.7093.6593.7293.72-1.05%15,687
May 1, 202695.4895.4894.7194.7194.71-0.52%69,232
Apr 30, 202693.7895.3093.7895.2195.211.24%18,505
Apr 29, 202694.4394.5393.7994.0494.04-0.44%22,774
Apr 28, 202694.5195.0294.3194.4694.460.21%32,388
Apr 27, 202694.3394.9094.2494.2694.260.07%18,514
Apr 24, 202694.8794.8794.1494.2094.20-0.99%19,533
Apr 23, 202694.8395.3294.4995.1395.130.36%38,250
Apr 22, 202695.3295.5294.6994.8094.80-0.38%22,516
Apr 21, 202695.8596.2795.1695.1695.16-0.22%31,379
Apr 20, 202694.9795.6694.9795.3795.370.25%16,954
Apr 17, 202694.1595.5394.1595.1395.131.12%48,758
Apr 16, 202693.5694.2293.5694.0894.080.51%64,076
Apr 15, 202693.8493.9093.3293.6093.60-0.13%36,285
Apr 14, 202693.5493.9393.3393.7393.730.04%49,771
Apr 13, 202693.0493.7292.6893.6993.690.62%51,637
Apr 10, 202693.9093.9093.0393.1293.12-0.75%19,607
Apr 9, 202693.3094.0793.3093.8293.820.23%31,873
Apr 8, 202692.7693.6492.5293.6193.611.25%35,981
Apr 7, 202692.5592.7492.1592.4592.45-0.09%34,022
Apr 6, 202692.0392.5792.0392.5392.530.25%24,022
Apr 2, 202691.8792.5191.6492.3092.300.23%31,170
Apr 1, 202692.0792.3391.8992.0892.08-0.29%126,895
Mar 31, 202692.1892.6591.4992.3592.351.02%65,533
Mar 30, 202692.3192.4391.1791.4291.42-0.19%74,762
Mar 27, 202692.1692.3791.3791.5991.59-0.52%34,705
Mar 26, 202691.7092.6291.7092.0792.070.09%31,303