First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
116.21
+1.07 (0.93%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 115.48 | 116.21 | 115.48 | 116.21 | 116.21 | 0.93% | 14,552 |
| Sep 25, 2025 | 115.20 | 115.48 | 114.83 | 115.14 | 115.14 | -1.07% | 25,048 |
| Sep 24, 2025 | 116.90 | 117.10 | 116.33 | 116.39 | 116.06 | -0.27% | 40,929 |
| Sep 23, 2025 | 117.01 | 117.38 | 116.56 | 116.70 | 116.38 | -0.21% | 14,602 |
| Sep 22, 2025 | 116.49 | 117.00 | 116.46 | 116.95 | 116.62 | 0.08% | 6,646 |
| Sep 19, 2025 | 117.13 | 117.13 | 116.32 | 116.85 | 116.53 | -0.13% | 9,659 |
| Sep 18, 2025 | 116.32 | 117.27 | 116.32 | 117.01 | 116.68 | 0.91% | 8,602 |
| Sep 17, 2025 | 115.81 | 116.46 | 115.81 | 115.95 | 115.63 | 0.04% | 8,398 |
| Sep 16, 2025 | 116.16 | 116.21 | 115.58 | 115.91 | 115.58 | -0.21% | 8,814 |
| Sep 15, 2025 | 116.23 | 116.63 | 116.09 | 116.15 | 115.83 | -0.08% | 11,377 |
| Sep 12, 2025 | 116.83 | 116.83 | 116.17 | 116.25 | 115.92 | -0.72% | 6,136 |
| Sep 11, 2025 | 115.69 | 117.08 | 115.69 | 117.08 | 116.76 | 1.21% | 73,155 |
| Sep 10, 2025 | 115.83 | 116.08 | 115.33 | 115.69 | 115.36 | 0.24% | 10,912 |
| Sep 9, 2025 | 115.34 | 115.53 | 115.04 | 115.41 | 115.08 | 0.07% | 69,682 |
| Sep 8, 2025 | 115.17 | 115.39 | 114.68 | 115.32 | 115.00 | 0.30% | 16,033 |
| Sep 5, 2025 | 115.67 | 115.85 | 114.35 | 114.98 | 114.66 | -0.08% | 33,311 |
| Sep 4, 2025 | 114.30 | 115.08 | 114.08 | 115.07 | 114.75 | 0.94% | 15,061 |
| Sep 3, 2025 | 114.25 | 114.25 | 113.61 | 114.00 | 113.68 | -0.27% | 8,848 |
| Sep 2, 2025 | 114.28 | 114.31 | 113.59 | 114.31 | 113.99 | -0.64% | 10,812 |
| Aug 29, 2025 | 115.41 | 115.41 | 114.83 | 115.05 | 114.72 | -0.27% | 5,948 |
| Aug 28, 2025 | 115.29 | 115.39 | 114.89 | 115.36 | 115.03 | 0.23% | 6,966 |
| Aug 27, 2025 | 114.66 | 115.23 | 114.66 | 115.10 | 114.78 | 0.25% | 8,646 |
| Aug 26, 2025 | 114.37 | 114.81 | 114.37 | 114.81 | 114.49 | 0.30% | 4,083 |
| Aug 25, 2025 | 115.00 | 115.00 | 114.46 | 114.46 | 114.14 | -0.56% | 5,721 |
| Aug 22, 2025 | 113.47 | 115.41 | 113.47 | 115.10 | 114.78 | 1.97% | 10,377 |
| Aug 21, 2025 | 112.54 | 113.12 | 112.54 | 112.88 | 112.56 | -0.26% | 7,832 |
| Aug 20, 2025 | 113.21 | 113.35 | 112.39 | 113.17 | 112.86 | -0.05% | 7,196 |
| Aug 19, 2025 | 113.44 | 113.84 | 113.10 | 113.23 | 112.91 | -0.17% | 6,221 |
| Aug 18, 2025 | 113.27 | 113.50 | 113.18 | 113.42 | 113.10 | 0.15% | 7,430 |
| Aug 15, 2025 | 113.59 | 113.59 | 113.20 | 113.25 | 112.93 | -0.22% | 7,424 |
| Aug 14, 2025 | 113.27 | 113.50 | 113.09 | 113.50 | 113.18 | -0.56% | 10,004 |
| Aug 13, 2025 | 113.51 | 114.15 | 113.08 | 114.14 | 113.82 | 0.90% | 12,585 |
| Aug 12, 2025 | 111.93 | 113.12 | 111.93 | 113.12 | 112.80 | 1.46% | 16,931 |
| Aug 11, 2025 | 112.21 | 112.22 | 111.49 | 111.49 | 111.18 | -0.36% | 6,704 |
| Aug 8, 2025 | 112.04 | 112.24 | 111.73 | 111.89 | 111.58 | 0.21% | 8,143 |
| Aug 7, 2025 | 112.51 | 112.63 | 111.41 | 111.66 | 111.34 | -0.14% | 23,947 |
| Aug 6, 2025 | 111.84 | 112.03 | 111.51 | 111.82 | 111.50 | 0.12% | 11,571 |
| Aug 5, 2025 | 112.05 | 112.17 | 111.17 | 111.68 | 111.36 | -0.21% | 73,798 |
| Aug 4, 2025 | 110.85 | 111.91 | 110.85 | 111.91 | 111.60 | 1.48% | 13,317 |
| Aug 1, 2025 | 109.58 | 110.66 | 109.18 | 110.28 | 109.97 | -1.36% | 6,795 |
| Jul 31, 2025 | 112.54 | 113.04 | 111.75 | 111.80 | 111.49 | -0.49% | 10,681 |
| Jul 30, 2025 | 112.69 | 113.19 | 111.86 | 112.35 | 112.03 | -0.34% | 16,086 |
| Jul 29, 2025 | 113.08 | 113.22 | 112.57 | 112.73 | 112.41 | -0.34% | 11,000 |
| Jul 28, 2025 | 113.62 | 113.62 | 113.00 | 113.11 | 112.79 | -0.36% | 16,136 |
| Jul 25, 2025 | 112.61 | 113.54 | 112.61 | 113.52 | 113.20 | 0.73% | 8,231 |
| Jul 24, 2025 | 112.99 | 113.16 | 112.64 | 112.70 | 112.38 | -0.26% | 8,679 |
| Jul 23, 2025 | 112.74 | 112.99 | 112.61 | 112.99 | 112.68 | 0.81% | 10,583 |
| Jul 22, 2025 | 111.18 | 112.11 | 111.18 | 112.09 | 111.77 | 0.97% | 12,450 |
| Jul 21, 2025 | 111.70 | 111.87 | 111.01 | 111.01 | 110.70 | -0.29% | 9,308 |
| Jul 18, 2025 | 111.81 | 111.81 | 111.12 | 111.34 | 111.03 | 0.03% | 6,054 |