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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	83.28	83.14	83.14	83.86	82.76	20,579
September 04, 2025	82.64	83.1	83.1	83.1	82.47	14,000
September 03, 2025	82.66	82.39	82.39	82.93	82.13	21,200
September 02, 2025	82.75	82.8	82.8	82.92	82.38	24,504
August 29, 2025	82.95	83.23	83.23	83.4	82.95	52,242
August 28, 2025	83.4	83.01	83.01	83.4	82.54	17,400
August 27, 2025	82.71	83.27	83.27	83.31	82.71	27,612
August 26, 2025	82.67	82.87	82.87	82.91	82.57	25,600
August 25, 2025	83.35	82.92	82.92	83.35	82.87	23,800
August 22, 2025	81.93	83.4	83.4	83.62	81.93	33,900
August 21, 2025	81.46	81.5	81.5	81.7	81.21	23,600
August 20, 2025	81.64	81.63	81.63	81.95	81.51	23,913
August 19, 2025	81.24	81.71	81.71	82.12	81.24	17,955
August 18, 2025	81.38	81.14	81.14	81.4	81.08	34,422
August 15, 2025	81.57	81.27	81.27	81.7	81.23	38,739
August 14, 2025	81.1	81.39	81.39	81.4	80.85	19,320
August 13, 2025	80.69	81.7	81.7	81.72	80.69	18,511
August 12, 2025	79.42	80.3	80.3	80.32	79.42	19,927
August 11, 2025	79.67	79.16	79.16	79.99	79.01	47,025
August 08, 2025	79.28	79.45	79.45	79.71	79.28	31,745
August 07, 2025	79.66	79	79	79.67	78.76	40,700
August 06, 2025	79.52	79.02	79.02	79.52	78.98	32,900
August 05, 2025	79.07	79.26	79.26	79.36	78.71	17,736
August 04, 2025	78.41	78.93	78.93	78.94	78.39	32,000
August 01, 2025	78.77	78.13	78.13	78.77	77.66	40,688
July 31, 2025	79.32	78.98	78.98	79.8	78.94	34,032
July 30, 2025	80.24	79.68	79.68	80.51	79.33	12,017
July 29, 2025	80.66	80.45	80.45	80.67	80.27	32,800
July 28, 2025	81.22	80.63	80.63	81.22	80.55	29,300
July 25, 2025	81	81.21	81.21	81.22	80.57	22,600
July 24, 2025	81.28	80.83	80.83	81.42	80.71	133,730
July 23, 2025	81.27	81.47	81.47	81.49	81.04	14,500
July 22, 2025	79.38	80.77	80.77	80.77	79.38	17,000
July 21, 2025	79.47	79.13	79.13	79.72	79.13	19,800
July 18, 2025	79.94	79.37	79.37	79.94	79.18	38,800
July 17, 2025	78.95	79.62	79.62	79.67	78.95	31,913
July 16, 2025	79.15	79.07	79.07	79.23	78.26	21,305
July 15, 2025	80.33	78.8	78.8	80.46	78.8	23,925
July 14, 2025	80.47	80.4	80.4	80.48	79.87	47,833
July 11, 2025	80.76	80.54	80.54	80.76	80.26	40,000
July 10, 2025	80.42	81.05	81.05	81.45	80.34	32,000
July 09, 2025	80.39	80.48	80.48	80.48	79.96	49,742
July 08, 2025	79.76	80.26	80.26	80.51	79.76	33,600
July 07, 2025	80.32	79.7	79.7	80.47	79.38	63,827
July 03, 2025	80.53	80.55	80.55	80.78	80.52	23,100
July 02, 2025	80	80.3	80.3	80.44	79.61	22,790
July 01, 2025	78.61	80.1	80.1	80.43	78.61	42,400
June 30, 2025	78.65	78.63	78.63	78.69	78.33	23,027
June 27, 2025	78.38	78.39	78.39	78.64	77.97	63,400
June 26, 2025	77.93	78.2	78.2	78.23	77.82	28,300
June 25, 2025	78.33	77.81	77.5	78.33	77.75	20,177
June 24, 2025	78.06	78.36	78.05	78.54	78.06	19,400
June 23, 2025	77.48	77.8	77.49	77.87	77.04	22,314
June 20, 2025	77.45	77.36	77.05	77.63	77.22	13,600
June 18, 2025	77.07	77.02	76.71	77.53	77.02	15,500
June 17, 2025	77.62	77.07	76.76	77.83	77.01	16,100
June 16, 2025	77.53	77.72	77.72	77.94	77.47	20,200
June 13, 2025	77.29	77.12	77.12	77.73	76.92	31,205
June 12, 2025	77.19	77.73	77.73	77.73	77.11	20,600
June 11, 2025	78.01	77.5	77.5	78.01	77.32	66,200

First Trust Large Cap Value AlphaDEX Fund (FTA) NASDAQ