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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.96	127.67	127.67	127.72	126.89	9,935
February 19, 2026	127.39	127.22	127.22	127.54	126.51	17,106
February 18, 2026	127.22	127.51	127.51	127.91	127.18	9,500
February 17, 2026	126.78	126.73	126.73	127.46	125.97	29,021
February 13, 2026	125.72	126.97	126.97	127.47	125.72	13,501
February 12, 2026	127.73	125.85	125.85	128.37	125.74	77,000
February 11, 2026	127.79	127.48	127.48	127.79	126.76	54,317
February 10, 2026	127.08	126.85	126.85	127.29	126.81	18,500
February 09, 2026	126.19	126.74	126.74	127	125.94	10,700
February 06, 2026	125.61	126.44	126.44	126.55	125.51	27,400
February 05, 2026	123.69	123.54	123.54	124.3	123.29	16,329
February 04, 2026	124.62	124.55	124.55	124.83	124.03	33,329
February 03, 2026	123.87	124.24	124.24	124.69	123.12	27,100
February 02, 2026	122.97	123.78	123.78	123.87	122.97	9,500
January 30, 2026	123.47	123.09	123.09	123.47	122.64	13,037
January 29, 2026	123.94	123.76	123.76	123.96	123.11	8,900
January 28, 2026	124.08	123.58	123.58	124.15	123.36	10,045
January 27, 2026	123.64	123.73	123.73	123.82	123.49	9,400
January 26, 2026	123.35	123.47	123.47	123.85	123.35	10,700
January 23, 2026	123.62	123.09	123.09	123.62	122.85	19,000
January 22, 2026	124.02	123.76	123.76	124.36	123.57	12,237
January 21, 2026	122.57	123.54	123.54	123.75	122.55	22,405
January 20, 2026	121.62	121.63	121.63	122.63	121.51	13,200
January 16, 2026	123.53	123.22	123.22	123.53	123.17	7,900
January 15, 2026	123.23	123.51	123.51	124.01	123.23	43,700
January 14, 2026	122.44	122.87	122.87	122.96	122.32	22,000
January 13, 2026	122.99	122.68	122.68	123	122.44	17,910
January 12, 2026	121.93	122.6	122.6	122.65	121.92	21,100
January 09, 2026	122.28	122.4	122.4	122.78	122.28	40,807
January 08, 2026	121.41	121.79	121.79	122.03	121.41	18,000
January 07, 2026	122.53	121.44	121.44	122.53	121.35	71,502
January 06, 2026	121.69	122.65	122.65	122.68	121.49	23,848
January 05, 2026	120.65	121.4	121.4	121.63	120.62	50,300
January 02, 2026	118.86	120.02	120.02	120.16	118.86	11,900
December 31, 2025	119.75	118.62	118.62	119.75	118.59	12,146
December 30, 2025	119.89	119.63	119.63	119.89	119.61	14,140
December 29, 2025	119.6	119.75	119.75	120.07	119.6	48,400
December 26, 2025	120.23	120.16	120.16	120.23	119.85	10,500
December 24, 2025	119.89	120.28	120.28	120.31	119.89	22,800
December 23, 2025	120.01	119.84	119.84	120.01	119.48	15,600
December 22, 2025	119.58	120.05	120.05	120.1	119.58	18,300
December 19, 2025	118.2	119	119	119.34	118.2	15,644
December 18, 2025	118.33	117.97	117.97	118.75	117.81	53,930
December 17, 2025	118.43	117.39	117.39	118.85	117.38	19,400
December 16, 2025	118.8	118.28	118.28	118.91	117.73	24,100
December 15, 2025	119.66	119	119	119.66	118.8	19,900
December 12, 2025	120.36	119.07	119.07	120.8	118.89	9,643
December 11, 2025	120.04	120.87	120.46	120.97	120.04	19,114
December 10, 2025	118.65	120.05	119.64	120.31	118.65	9,040
December 09, 2025	118.23	118.34	117.94	119.01	118.23	15,312
December 08, 2025	119.03	118.48	118.48	119.03	118.35	9,385
December 05, 2025	118.99	118.92	118.92	119.48	118.91	15,047
December 04, 2025	118.63	118.8	118.8	119.07	118.4	9,665
December 03, 2025	117.65	118.55	118.55	118.66	117.65	20,200
December 02, 2025	118.25	117.61	117.61	118.25	117.53	12,511
December 01, 2025	117.62	117.54	117.54	118.42	117.53	12,724
November 28, 2025	117.82	118.47	118.47	118.6	117.82	3,326
November 26, 2025	116.82	117.52	117.52	117.95	116.7	10,512
November 25, 2025	114.74	116.37	116.37	116.51	114.74	24,700
November 24, 2025	113.69	114.94	114.94	115.12	113.69	14,337

First Trust Large Cap Core AlphaDEX Fund (FEX) NASDAQ