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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	115.48	116.21	116.21	116.21	115.48	14,600
September 25, 2025	115.2	115.14	115.14	115.47	114.82	25,048
September 24, 2025	117.04	116.38	116.38	117.11	116.29	40,923
September 23, 2025	117.01	116.7	116.7	117.38	116.56	14,697
September 22, 2025	116.49	116.95	116.95	117	116.46	6,646
September 19, 2025	117.13	116.85	116.85	117.13	116.32	9,700
September 18, 2025	116.32	117.01	117.01	117.27	116.32	8,602
September 17, 2025	115.81	115.95	115.95	116.46	115.81	8,519
September 16, 2025	116.16	115.91	115.91	116.21	115.58	8,814
September 15, 2025	116.23	116.15	116.15	116.63	116.09	11,400
September 12, 2025	116.83	116.24	116.24	116.83	116.17	6,136
September 11, 2025	115.69	117.08	117.08	117.08	115.69	73,200
September 10, 2025	115.83	115.69	115.69	116.08	115.33	10,912
September 09, 2025	115.34	115.41	115.41	115.53	115.04	69,866
September 08, 2025	115.17	115.32	115.32	115.39	114.68	16,124
September 05, 2025	115.67	114.98	114.98	115.85	114.35	33,311
September 04, 2025	114.3	115.07	115.07	115.08	114.08	15,100
September 03, 2025	114.25	114	114	114.25	113.61	8,945
September 02, 2025	114.28	114.31	114.31	114.31	113.59	10,812
August 29, 2025	115.41	115.05	115.05	115.41	114.83	5,948
August 28, 2025	115.29	115.36	115.36	115.39	114.89	7,000
August 27, 2025	114.66	115.1	115.1	115.23	114.66	8,776
August 26, 2025	114.37	114.81	114.81	114.81	114.37	4,100
August 25, 2025	115	114.46	114.46	115	114.46	5,721
August 22, 2025	113.47	115.1	115.1	115.41	113.47	10,400
August 21, 2025	112.54	112.88	112.88	113.12	112.54	7,832
August 20, 2025	113.21	113.17	113.17	113.35	112.39	7,200
August 19, 2025	113.44	113.23	113.23	113.84	113.1	6,221
August 18, 2025	113.27	113.42	113.42	113.5	113.18	7,430
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

First Trust Large Cap Core AlphaDEX Fund (FEX) NASDAQ