First Trust Large Cap Core AlphaDEX Fund - FEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	113.59	113.25	113.25	113.59	113.2	7,424
August 14, 2025	113.27	113.5	113.5	113.5	113.09	10,004
August 13, 2025	113.51	114.14	114.14	114.15	113.08	12,600
August 12, 2025	111.93	113.12	113.12	113.12	111.93	16,931
August 11, 2025	112.36	111.49	111.49	112.36	111.36	6,630
August 08, 2025	112.04	111.89	111.89	112.24	111.73	8,143
August 07, 2025	112.51	111.66	111.66	112.62	111.41	23,947
August 06, 2025	111.84	111.81	111.81	112.03	111.51	11,600
August 05, 2025	112.05	111.68	111.68	112.17	111.17	73,798
August 04, 2025	110.85	111.91	111.91	111.91	110.85	13,317
August 01, 2025	109.58	110.28	110.28	110.66	109.18	6,978
July 31, 2025	112.54	111.8	111.8	113.04	111.75	10,700
July 30, 2025	112.69	112.34	112.34	113.19	111.86	16,100
July 29, 2025	113.08	112.73	112.73	113.22	112.57	11,000
July 28, 2025	113.62	113.11	113.11	113.62	113	16,136
July 25, 2025	112.61	113.52	113.52	113.54	112.61	8,231
July 24, 2025	112.99	112.7	112.7	113.16	112.64	8,700
July 23, 2025	112.74	112.99	112.99	112.99	112.61	10,600
July 22, 2025	111.18	112.09	112.09	112.11	111.18	12,500
July 21, 2025	111.7	111.01	111.01	111.87	111.01	9,308
July 18, 2025	111.81	111.34	111.34	111.81	111.12	6,100
July 17, 2025	110.75	111.3	111.3	111.36	110.56	10,000
July 16, 2025	110.42	110.32	110.32	110.48	109.51	10,811
July 15, 2025	111.44	110	110	111.44	109.92	23,200
July 14, 2025	110.89	111.39	111.39	111.4	110.89	10,144
July 11, 2025	111.28	111.01	111.01	111.28	111.01	6,700
July 10, 2025	111.61	111.78	111.78	112.09	111.34	8,300
July 09, 2025	111.38	111.56	111.56	111.56	110.79	64,540
July 08, 2025	111.13	111.03	111.03	111.14	110.83	12,100
July 07, 2025	111.16	110.93	110.93	111.44	110.37	14,200
July 03, 2025	111.43	111.45	111.45	111.63	111.37	6,800
July 02, 2025	110.46	111.02	111.02	111.02	110.1	22,100
July 01, 2025	109.79	110.61	110.61	110.86	109.79	31,300
June 30, 2025	109.6	109.96	109.96	110.05	109.36	147,005
June 27, 2025	108.91	109.05	109.05	109.47	108.68	12,225
June 26, 2025	107.88	108.52	108.52	108.67	107.88	13,327
June 25, 2025	108.83	107.97	107.7	108.83	107.91	24,732
June 24, 2025	108.36	108.76	108.49	108.96	108.36	106,700
June 23, 2025	107.03	107.72	107.45	107.8	106.67	18,514
June 20, 2025	107.05	106.87	106.87	107.3	106.69	8,962
June 18, 2025	106.6	106.66	106.66	107.25	106.56	17,943
June 17, 2025	107.29	106.44	106.44	107.33	106.43	18,246
June 16, 2025	107.14	107.32	107.32	107.57	107.14	16,843
June 13, 2025	106.56	106.36	106.36	107.24	106.22	10,500
June 12, 2025	106.91	107.32	107.32	107.37	106.86	6,207
June 11, 2025	107.64	107.25	107.25	107.67	107.01	6,094
June 10, 2025	107.33	107.43	107.43	107.43	107.17	15,200
June 09, 2025	107.4	107.01	107.01	107.48	106.69	29,068
June 06, 2025	106.93	107.15	107.15	107.23	106.77	45,300
June 05, 2025	106.56	106.12	106.12	106.76	105.8	159,115
June 04, 2025	106.74	106.21	106.21	106.82	106.21	101,221
June 03, 2025	105.45	106.46	106.46	106.58	105.43	22,171
June 02, 2025	105.04	105.72	105.72	105.72	104.2	33,327
May 30, 2025	104.68	105.11	105.11	105.38	104.41	11,462
May 29, 2025	105.37	105	105	105.37	104.24	13,826
May 28, 2025	105.7	104.8	104.8	105.79	104.69	10,700
May 27, 2025	104.83	105.79	105.79	105.79	104.83	12,200
May 23, 2025	102.83	103.91	103.91	104.09	102.83	117,941
May 22, 2025	104.09	104.07	104.07	104.67	103.56	30,961
May 21, 2025	105.76	104.18	104.18	105.81	104.18	17,700

First Trust Large Cap Core AlphaDEX Fund (FEX) NASDAQ