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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.57	94.95	94.95	94.98	94.26	28,800
February 19, 2026	94.85	94.68	94.68	95.23	94.4	32,245
February 18, 2026	94.85	94.94	94.94	95.07	94.64	30,700
February 17, 2026	95.05	94.43	94.43	95.32	93.87	61,802
February 13, 2026	94.15	94.8	94.8	95.13	93.89	35,600
February 12, 2026	95.13	94.15	94.15	95.64	93.97	87,400
February 11, 2026	94.4	94.87	94.87	94.87	94.34	38,900
February 10, 2026	93.52	94.03	94.03	94.23	93.52	18,200
February 09, 2026	93.58	93.5	93.5	93.67	93.45	28,634
February 06, 2026	93.03	93.93	93.93	93.95	92.95	33,700
February 05, 2026	92.65	92.42	92.42	92.93	92.17	29,700
February 04, 2026	91.76	93	93	93.15	91.76	25,000
February 03, 2026	90.23	91.26	91.26	91.59	90.23	55,115
February 02, 2026	89.91	90.39	90.39	90.5	89.91	91,048
January 30, 2026	89.88	90.21	90.21	90.23	89.41	24,500
January 29, 2026	89.9	89.84	89.84	90.31	89.63	62,023
January 28, 2026	89.51	89.38	89.38	89.77	89.13	35,305
January 27, 2026	89.56	89.51	89.51	89.65	89.31	37,006
January 26, 2026	89.64	89.62	89.62	89.81	89.38	29,400
January 23, 2026	89.75	89.32	89.32	89.75	88.95	43,440
January 22, 2026	89.65	89.55	89.55	89.94	89.45	31,900
January 21, 2026	88.53	89.48	89.48	89.61	88.53	17,740
January 20, 2026	88.18	87.96	87.96	88.65	87.91	21,500
January 16, 2026	89.24	88.9	88.9	89.32	88.81	19,635
January 15, 2026	89.01	89.3	89.3	89.53	88.96	35,837
January 14, 2026	88.34	89.05	89.05	89.23	88.34	34,205
January 13, 2026	88.78	88.37	88.37	88.92	88.18	30,400
January 12, 2026	88.79	88.58	88.58	88.79	88.31	25,300
January 09, 2026	88.95	88.84	88.84	89.19	88.68	39,700
January 08, 2026	87.33	88.63	88.63	88.96	87.33	78,300
January 07, 2026	88.49	87.32	87.32	88.49	87.23	157,116
January 06, 2026	87.56	88.23	88.23	88.33	87.56	85,137
January 05, 2026	87.26	87.7	87.7	87.84	87.11	31,809
January 02, 2026	86.35	86.91	86.91	87.19	85.83	27,620
December 31, 2025	86.77	86.15	86.15	86.77	86.12	32,900
December 30, 2025	86.9	86.77	86.77	86.9	86.67	51,600
December 29, 2025	86.68	86.7	86.7	86.83	86.62	15,821
December 26, 2025	86.66	86.8	86.8	86.82	86.51	32,100
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

First Trust Large Cap Value AlphaDEX Fund (FTA) NASDAQ