Skip to main content
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
118.92
+0.12 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.99119.48118.91118.92118.920.10%15,047
Dec 4, 2025118.63119.09118.40118.80118.800.21%9,665
Dec 3, 2025117.65118.66117.65118.55118.550.80%20,204
Dec 2, 2025118.25118.25117.53117.61117.610.05%12,511
Dec 1, 2025117.62118.42117.53117.55117.54-0.78%12,724
Nov 28, 2025117.82118.60117.82118.47118.470.80%3,326
Nov 26, 2025116.82117.95116.70117.52117.520.99%10,512
Nov 25, 2025114.74116.51114.74116.37116.371.24%24,693
Nov 24, 2025113.69115.12113.69114.94114.941.25%14,337
Nov 21, 2025112.15114.04111.92113.52113.521.54%75,499
Nov 20, 2025115.04115.62111.75111.80111.80-1.60%10,488
Nov 19, 2025113.76114.24113.11113.62113.62-0.20%13,114
Nov 18, 2025113.50114.38113.18113.85113.85-0.03%73,615
Nov 17, 2025115.23115.52113.51113.88113.88-1.37%9,809
Nov 14, 2025114.64116.35114.42115.47115.470.12%37,105
Nov 13, 2025117.47117.55115.33115.33115.33-2.09%16,132
Nov 12, 2025117.51118.39117.51117.79117.790.25%13,926
Nov 11, 2025117.49117.81117.19117.49117.490.09%21,995
Nov 10, 2025116.93117.63116.38117.38117.380.96%15,271
Nov 7, 2025114.51116.27114.34116.27116.270.91%9,938
Nov 6, 2025116.39116.39115.02115.22115.22-0.97%8,587
Nov 5, 2025115.59116.76115.55116.34116.340.77%7,795
Nov 4, 2025115.30116.08115.30115.45115.45-1.24%7,149
Nov 3, 2025117.25117.25116.41116.89116.89-0.22%9,371
Oct 31, 2025116.66117.41116.66117.15117.150.78%9,209
Oct 30, 2025116.45117.53116.22116.24116.24-0.96%9,798
Oct 29, 2025117.92118.30116.95117.38117.37-0.44%15,965
Oct 28, 2025118.70118.70117.87117.89117.89-0.64%17,053
Oct 27, 2025118.49118.68118.32118.65118.650.74%15,619
Oct 24, 2025117.72118.23117.72117.78117.780.69%6,490
Oct 23, 2025116.55117.15116.25116.97116.971.01%8,490
Oct 22, 2025116.85116.85115.23115.80115.80-0.97%20,809
Oct 21, 2025116.44117.13116.44116.94116.930.33%23,642
Oct 20, 2025116.26116.72116.25116.55116.551.14%15,416
Oct 17, 2025114.65115.46114.65115.24115.240.17%9,296
Oct 16, 2025116.74116.74114.76115.04115.04-1.14%17,022
Oct 15, 2025116.84117.41115.99116.36116.360.34%10,429
Oct 14, 2025114.22116.59114.22115.96115.960.46%7,964
Oct 13, 2025114.84115.73114.84115.43115.431.34%6,507
Oct 10, 2025117.48117.48113.91113.91113.91-2.67%7,194
Oct 9, 2025117.98117.98116.88117.04117.04-0.70%16,695
Oct 8, 2025117.66117.95117.59117.86117.860.62%9,400
Oct 7, 2025117.83117.83116.82117.14117.14-0.58%6,690
Oct 6, 2025118.57118.57117.70117.82117.820.08%19,382
Oct 3, 2025117.36118.31117.36117.72117.720.30%12,072
Oct 2, 2025117.16117.39116.70117.37117.370.27%8,822
Oct 1, 2025116.74117.07116.66117.05117.050.20%10,190
Sep 30, 2025116.71116.82115.92116.82116.820.17%10,194
Sep 29, 2025117.00117.00116.33116.63116.630.36%24,894
Sep 26, 2025115.48116.21115.48116.21116.210.93%14,552