Skip to main content
logo
First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
99.44
-0.38 (-0.39%)
Jul 17, 2026, 4:00 PM EDT - Market closed

FTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026100.15101.1599.3099.3899.38-0.44%19,247
Jul 16, 202698.6099.8998.6099.8299.821.72%16,684
Jul 15, 202698.4098.7898.0298.1398.13-0.04%15,411
Jul 14, 202698.8798.8798.1198.1898.17-0.65%30,537
Jul 13, 202698.5299.1198.5298.8198.810.75%89,860
Jul 10, 202697.9898.3297.7698.0898.080.58%17,230
Jul 9, 202697.4097.8597.2097.5297.520.15%38,702
Jul 8, 202698.4398.4397.3197.3797.37-1.28%32,228
Jul 7, 202698.6499.3298.6398.6398.630.58%56,260
Jul 6, 202698.4098.4097.6898.0698.06-0.34%25,682
Jul 2, 202697.8198.4897.7198.4098.401.18%51,681
Jul 1, 202696.7497.8396.7497.2597.250.47%36,401
Jun 30, 202697.4797.4796.8096.8096.80-0.76%33,088
Jun 29, 202698.0998.0997.3297.5497.54-0.37%194,048
Jun 26, 202697.2997.9097.2997.9097.900.91%15,851
Jun 25, 202696.7097.9096.7097.0297.020.50%17,765
Jun 24, 202696.4297.1396.4296.8896.540.72%22,632
Jun 23, 202695.3496.2495.3496.1895.840.75%29,123
Jun 22, 202695.0495.8595.0495.4695.130.49%21,893
Jun 18, 202695.2195.6594.9195.0094.67-0.14%40,117
Jun 17, 202696.7096.8895.1095.1494.80-1.88%14,423
Jun 16, 202696.8897.3396.8696.9696.620.17%15,185
Jun 15, 202697.4297.6496.7796.7996.45-0.65%20,755
Jun 12, 202696.7097.5896.6797.4297.080.83%18,246
Jun 11, 202696.0296.8795.8096.6296.281.00%13,924
Jun 10, 202696.5996.6595.6095.6695.33-0.91%22,723
Jun 9, 202696.1696.6095.7496.5496.200.91%22,362
Jun 8, 202696.1596.2695.6495.6795.34-0.53%15,393
Jun 5, 202696.0996.5496.0396.1895.84-0.06%16,593
Jun 4, 202695.8496.5895.8496.2495.901.06%27,842
Jun 3, 202695.5595.6095.1395.2394.90-0.68%11,235
Jun 2, 202695.5996.0595.5195.8895.550.53%19,176
Jun 1, 202695.1695.5395.1695.3895.040.03%12,894
May 29, 202695.2995.6495.2995.3595.020.19%14,300
May 28, 202695.2195.3194.7595.1794.840.06%14,897
May 27, 202694.8495.6594.8495.1194.780.28%32,209
May 26, 202694.9795.2194.8494.8594.51-0.09%15,122
May 22, 202694.3994.9794.3994.9394.600.85%20,078
May 21, 202692.9994.1392.9994.1393.800.33%25,092
May 20, 202693.0393.8792.7493.8293.500.92%26,531
May 19, 202692.8293.3092.3092.9792.64-0.12%27,724
May 18, 202692.1493.1292.1493.0892.761.10%12,646
May 15, 202692.9392.9392.0792.0791.75-0.93%16,256
May 14, 202693.2093.3092.9292.9392.610.34%15,451
May 13, 202692.8493.0092.4192.6292.29-0.74%70,312
May 12, 202693.0693.5392.6593.3192.980.32%119,485
May 11, 202693.6593.6592.9193.0292.69-0.59%22,839
May 8, 202693.7793.8593.3993.5793.25-0.10%14,600
May 7, 202694.0994.1893.5093.6793.34-0.80%30,176
May 6, 202694.4694.7594.3194.4394.100.49%22,283