First Trust Large Cap Value AlphaDEX Fund (FTA)

NASDAQ: FTA · Real-Time Price · USD

99.77

+1.26 (1.28%)

At close: Oct 15, 2026, 4:00 PM EDT

99.78

+0.01 (0.01%)

After-hours: Oct 15, 2026, 7:30 PM EDT

FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	99.63	99.82	99.36	99.77	99.77	1.28%	48,310
Oct 14, 2026	98.36	98.53	97.67	98.51	98.51	-0.07%	77,195
Oct 13, 2026	98.47	98.78	97.86	98.58	98.58	0.57%	32,185
Oct 12, 2026	97.79	98.16	97.74	98.02	98.02	0.57%	32,495
Oct 9, 2026	97.72	97.73	97.41	97.46	97.46	-0.36%	79,188
Oct 8, 2026	96.37	97.83	96.37	97.81	97.81	1.52%	85,473
Oct 7, 2026	96.75	96.75	96.24	96.35	96.35	-0.45%	44,298
Oct 6, 2026	96.47	96.93	96.47	96.79	96.79	0.51%	44,672
Oct 5, 2026	95.79	96.45	95.48	96.30	96.30	0.47%	32,361
Oct 2, 2026	96.17	96.17	95.67	95.85	95.85	-0.04%	45,181
Oct 1, 2026	95.44	95.98	95.08	95.89	95.89	0.62%	26,693
Sep 30, 2026	96.28	96.28	95.23	95.30	95.30	-0.67%	34,246
Sep 29, 2026	96.03	96.13	95.58	95.94	95.94	-0.38%	34,266
Sep 28, 2026	96.77	96.77	96.19	96.31	96.30	-0.67%	18,050
Sep 25, 2026	96.61	96.98	96.19	96.96	96.96	0.33%	24,901
Sep 24, 2026	97.16	97.23	96.64	96.64	96.64	-0.48%	19,006
Sep 23, 2026	98.09	98.31	97.63	97.63	97.10	-0.65%	96,834
Sep 22, 2026	99.01	99.01	98.26	98.26	97.73	-0.49%	17,455
Sep 21, 2026	99.28	99.28	98.75	98.75	98.22	-0.31%	27,174
Sep 18, 2026	99.74	99.74	99.05	99.06	98.53	-1.01%	27,851
Sep 17, 2026	100.35	100.35	99.78	100.08	99.54	0.32%	19,537
Sep 16, 2026	100.83	100.90	99.22	99.75	99.22	-1.35%	20,639
Sep 15, 2026	101.36	101.53	101.04	101.12	100.58	-0.34%	66,055
Sep 14, 2026	101.63	101.86	101.35	101.46	100.92	0.26%	15,552
Sep 11, 2026	101.08	101.22	100.82	101.20	100.65	0.72%	16,302
Sep 10, 2026	100.89	100.89	100.47	100.47	99.93	-0.43%	16,144
Sep 9, 2026	101.70	101.70	100.85	100.91	100.36	-0.97%	24,523
Sep 8, 2026	102.56	102.56	101.86	101.90	101.35	-1.11%	18,634
Sep 4, 2026	102.93	103.39	102.87	103.04	102.49	-0.54%	19,212
Sep 3, 2026	103.46	103.83	103.10	103.61	103.05	0.47%	19,565
Sep 2, 2026	102.52	103.44	102.52	103.12	102.56	0.76%	13,096
Sep 1, 2026	102.48	102.88	102.15	102.34	101.79	-0.23%	68,786
Aug 31, 2026	102.79	102.79	102.48	102.57	102.02	-0.77%	22,805
Aug 28, 2026	103.49	103.65	103.11	103.37	102.82	0.09%	16,391
Aug 27, 2026	103.51	103.57	103.24	103.28	102.72	-0.70%	12,718
Aug 26, 2026	103.83	104.18	103.49	104.01	103.45	0.11%	21,884
Aug 25, 2026	103.95	104.02	103.49	103.90	103.34	-0.31%	23,445
Aug 24, 2026	103.83	104.43	103.83	104.22	103.66	0.44%	23,911
Aug 21, 2026	103.54	104.10	103.54	103.77	103.21	0.36%	11,014
Aug 20, 2026	103.82	104.18	103.37	103.39	102.83	-0.59%	23,888
Aug 19, 2026	103.69	104.95	103.69	104.00	103.44	0.49%	19,085
Aug 18, 2026	103.91	104.19	103.41	103.49	102.94	0.33%	18,285
Aug 17, 2026	104.03	104.03	103.14	103.15	102.60	-0.98%	13,854
Aug 14, 2026	103.95	104.25	103.95	104.18	103.61	0.27%	17,306
Aug 13, 2026	103.35	103.90	103.32	103.90	103.34	1.06%	18,660
Aug 12, 2026	102.45	102.91	102.34	102.81	102.26	-	14,895
Aug 11, 2026	102.54	102.95	102.22	102.81	102.25	0.34%	17,789
Aug 10, 2026	102.22	102.50	101.96	102.46	101.91	0.29%	13,673
Aug 7, 2026	101.57	102.33	101.27	102.17	101.62	0.39%	20,103
Aug 6, 2026	102.12	102.24	101.38	101.77	101.22	-0.01%	29,671