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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	112.15	113.52	113.52	114.04	111.92	75,500
November 20, 2025	115.04	111.8	111.8	115.62	111.75	10,500
November 19, 2025	113.76	113.62	113.62	114.24	113.11	13,114
November 18, 2025	113.5	113.85	113.85	114.38	113.18	73,615
November 17, 2025	115.23	113.88	113.88	115.52	113.51	9,809
November 14, 2025	114.64	115.47	115.47	116.35	114.42	37,105
November 13, 2025	117.47	115.33	115.33	117.55	115.33	16,132
November 12, 2025	117.51	117.79	117.79	118.39	117.51	13,926
November 11, 2025	117.49	117.49	117.49	117.81	117.19	22,000
November 10, 2025	116.93	117.38	117.38	117.63	116.38	15,300
November 07, 2025	114.51	116.27	116.27	116.27	114.34	9,938
November 06, 2025	116.39	115.22	115.22	116.39	115.02	8,600
November 05, 2025	115.59	116.34	116.34	116.76	115.55	7,800
November 04, 2025	115.3	115.45	115.45	116.07	115.3	7,149
November 03, 2025	117.25	116.89	116.89	117.25	116.41	9,400
October 31, 2025	116.66	117.15	117.15	117.41	116.66	9,209
October 30, 2025	116.45	116.24	116.24	117.53	116.22	9,800
October 29, 2025	117.92	117.37	117.37	118.3	116.95	16,000
October 28, 2025	118.7	117.89	117.89	118.7	117.87	17,100
October 27, 2025	118.48	118.65	118.65	118.68	118.32	15,619
October 24, 2025	117.72	117.78	117.78	118.23	117.72	6,500
October 23, 2025	116.55	116.97	116.97	117.15	116.25	8,500
October 22, 2025	116.85	115.8	115.8	116.85	115.23	20,809
October 21, 2025	116.44	116.93	116.93	117.13	116.44	23,642
October 20, 2025	116.26	116.55	116.55	116.72	116.25	15,416
October 17, 2025	114.65	115.24	115.24	115.46	114.65	9,300
October 16, 2025	116.74	115.04	115.04	116.74	114.76	17,022
October 15, 2025	116.84	116.36	116.36	117.41	115.99	10,429
October 14, 2025	114.22	115.96	115.96	116.59	114.22	8,000
October 13, 2025	114.84	115.43	115.43	115.73	114.84	6,507
October 10, 2025	117.48	113.91	113.91	117.48	113.91	7,371
October 09, 2025	117.98	117.04	117.04	117.98	116.88	16,700
October 08, 2025	117.66	117.86	117.86	117.95	117.59	9,400
October 07, 2025	117.83	117.14	117.14	117.83	116.82	6,781
October 06, 2025	118.57	117.82	117.82	118.57	117.7	19,400
October 03, 2025	117.36	117.72	117.72	118.31	117.36	12,219
October 02, 2025	117.16	117.37	117.37	117.39	116.7	8,822
October 01, 2025	116.74	117.05	117.05	117.07	116.66	10,371
September 30, 2025	116.71	116.82	116.82	116.82	115.92	10,200
September 29, 2025	117	116.63	116.63	117	116.33	24,900
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

First Trust Large Cap Core AlphaDEX Fund (FEX) NASDAQ