First Trust Large Cap Value AlphaDEX Fund - FTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	86.51	86.78	86.78	86.89	86.47	9,200
December 23, 2025	86.57	86.46	86.46	86.75	86.35	72,912
December 22, 2025	86.31	86.69	86.69	86.71	86.31	22,431
December 19, 2025	86.04	86.05	86.05	86.33	86.04	21,400
December 18, 2025	86.26	85.98	85.98	86.65	85.86	24,200
December 17, 2025	85.97	86.16	86.16	86.35	85.97	21,920
December 16, 2025	86.45	85.89	85.89	86.45	85.58	18,004
December 15, 2025	86.97	86.82	86.82	86.97	86.31	23,400
December 12, 2025	86.95	86.6	86.6	87.15	86.47	28,125
December 11, 2025	86.6	87.25	86.73	87.47	86.6	65,100
December 10, 2025	85.32	86.7	86.18	86.71	85.32	25,702
December 09, 2025	85.18	85.3	85.3	85.7	85.18	17,200
December 08, 2025	86.07	85.27	85.27	86.07	85.26	23,200
December 05, 2025	85.88	85.91	85.91	86.42	85.81	19,934
December 04, 2025	85.95	85.83	85.83	86.16	85.58	20,278
December 03, 2025	85.27	85.89	85.89	85.96	85.27	22,800
December 02, 2025	85.54	85.1	85.1	85.54	84.93	32,200
December 01, 2025	85.6	85.4	85.4	86.1	85.4	19,612
November 28, 2025	85.62	85.94	85.94	86.06	85.55	13,017
November 26, 2025	84.91	85.49	85.49	85.7	84.91	22,103
November 25, 2025	83.81	84.73	84.73	84.83	83.81	31,225
November 24, 2025	83.64	83.7	83.7	83.81	83.23	22,900
November 21, 2025	82.16	83.5	83.5	83.9	82.16	26,423
November 20, 2025	82.71	81.67	81.67	83.27	81.64	29,500
November 19, 2025	82.71	82.14	82.14	82.71	81.85	19,600
November 18, 2025	82.71	82.84	82.84	83.2	82.38	15,396
November 17, 2025	83.55	82.48	82.48	83.64	82.32	24,023
November 14, 2025	83.58	83.65	83.65	84.02	83.36	22,000
November 13, 2025	84.09	83.83	83.83	84.57	83.82	16,215
November 12, 2025	83.86	84.28	84.28	84.62	83.86	61,100
November 11, 2025	83.31	83.92	83.92	84.15	83.31	18,123
November 10, 2025	83.43	83.17	83.17	83.43	82.67	12,900
November 07, 2025	82.22	83.04	83.04	83.09	82.07	20,000
November 06, 2025	82.58	82.26	82.26	82.93	82.22	38,400
November 05, 2025	82.12	82.6	82.6	82.96	82.12	19,100
November 04, 2025	81.94	82.17	82.17	82.32	81.94	19,449
November 03, 2025	82.62	82.35	82.35	82.62	81.73	18,500
October 31, 2025	82.25	82.71	82.71	82.88	82.25	19,400
October 30, 2025	82.48	82.34	82.34	83.05	82.3	22,502
October 29, 2025	83.39	82.6	82.6	83.42	82.43	37,000
October 28, 2025	84.13	83.49	83.49	84.13	83.46	17,800
October 27, 2025	83.96	84.04	84.04	84.07	83.8	24,543
October 24, 2025	84.01	83.64	83.64	84.01	83.64	17,831
October 23, 2025	83.48	83.47	83.47	83.61	83.09	37,115
October 22, 2025	83.42	83.12	83.12	83.68	82.98	13,500
October 21, 2025	82.9	83.46	83.46	83.58	82.9	20,425
October 20, 2025	82.33	82.81	82.81	82.85	82.33	17,205
October 17, 2025	81.5	81.97	81.97	81.99	81.5	14,600
October 16, 2025	82.6	81.42	81.42	82.66	81.23	12,111
October 15, 2025	83.02	82.58	82.58	83.08	82.19	25,039
October 14, 2025	81.13	82.68	82.68	82.92	81.13	32,238
October 13, 2025	81.66	81.73	81.73	81.97	81.45	12,719
October 10, 2025	83.15	81.12	81.12	83.15	81.12	22,600
October 09, 2025	84.15	82.91	82.91	84.15	82.87	22,400
October 08, 2025	84.22	83.77	83.77	84.22	83.7	14,600
October 07, 2025	84.43	83.88	83.88	84.43	83.72	38,800
October 06, 2025	84.94	84.36	84.36	84.94	84.25	30,502
October 03, 2025	83.91	84.51	84.51	84.85	83.91	18,000
October 02, 2025	83.83	83.76	83.76	84.09	83.42	14,619
October 01, 2025	83.25	83.78	83.78	83.85	83.25	112,600

First Trust Large Cap Value AlphaDEX Fund (FTA) NASDAQ