First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
85.91
+0.08 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
85.93
+0.02 (0.02%)
After-hours: Dec 5, 2025, 4:15 PM EST
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.88 | 86.42 | 85.81 | 85.91 | 85.91 | 0.10% | 19,934 |
| Dec 4, 2025 | 85.87 | 86.13 | 85.68 | 85.83 | 85.83 | -0.07% | 22,863 |
| Dec 3, 2025 | 85.27 | 85.96 | 85.27 | 85.89 | 85.89 | 0.92% | 22,751 |
| Dec 2, 2025 | 85.54 | 85.54 | 84.93 | 85.11 | 85.10 | -0.34% | 32,201 |
| Dec 1, 2025 | 85.60 | 86.10 | 85.40 | 85.40 | 85.40 | -0.62% | 19,612 |
| Nov 28, 2025 | 85.62 | 86.06 | 85.55 | 85.94 | 85.94 | 0.52% | 13,017 |
| Nov 26, 2025 | 84.91 | 85.70 | 84.91 | 85.49 | 85.49 | 0.90% | 22,103 |
| Nov 25, 2025 | 83.81 | 84.83 | 83.81 | 84.73 | 84.73 | 1.23% | 31,225 |
| Nov 24, 2025 | 83.64 | 83.81 | 83.23 | 83.70 | 83.70 | 0.24% | 22,884 |
| Nov 21, 2025 | 82.16 | 83.90 | 82.16 | 83.50 | 83.50 | 2.24% | 26,423 |
| Nov 20, 2025 | 82.71 | 83.27 | 81.64 | 81.67 | 81.67 | -0.58% | 29,457 |
| Nov 19, 2025 | 82.71 | 82.71 | 81.85 | 82.15 | 82.14 | -0.83% | 19,569 |
| Nov 18, 2025 | 82.71 | 83.20 | 82.38 | 82.84 | 82.84 | 0.43% | 15,396 |
| Nov 17, 2025 | 83.55 | 83.64 | 82.32 | 82.48 | 82.48 | -1.41% | 24,023 |
| Nov 14, 2025 | 83.58 | 84.02 | 83.36 | 83.65 | 83.65 | -0.21% | 21,993 |
| Nov 13, 2025 | 84.09 | 84.57 | 83.82 | 83.83 | 83.83 | -0.53% | 16,215 |
| Nov 12, 2025 | 83.86 | 84.62 | 83.86 | 84.28 | 84.28 | 0.43% | 61,068 |
| Nov 11, 2025 | 83.31 | 84.15 | 83.31 | 83.92 | 83.92 | 0.91% | 18,123 |
| Nov 10, 2025 | 83.43 | 83.43 | 82.67 | 83.17 | 83.17 | 0.15% | 12,881 |
| Nov 7, 2025 | 82.22 | 83.09 | 82.07 | 83.04 | 83.04 | 0.96% | 19,955 |
| Nov 6, 2025 | 82.58 | 82.93 | 82.22 | 82.26 | 82.26 | -0.41% | 38,353 |
| Nov 5, 2025 | 82.12 | 82.96 | 82.12 | 82.60 | 82.60 | 0.52% | 19,074 |
| Nov 4, 2025 | 81.94 | 82.32 | 81.94 | 82.17 | 82.17 | -0.22% | 19,449 |
| Nov 3, 2025 | 82.62 | 82.62 | 81.73 | 82.35 | 82.35 | -0.44% | 18,471 |
| Oct 31, 2025 | 82.25 | 82.88 | 82.25 | 82.71 | 82.71 | 0.45% | 19,363 |
| Oct 30, 2025 | 82.48 | 83.05 | 82.30 | 82.34 | 82.34 | -0.32% | 22,502 |
| Oct 29, 2025 | 83.39 | 83.42 | 82.43 | 82.60 | 82.60 | -1.06% | 36,967 |
| Oct 28, 2025 | 84.13 | 84.13 | 83.46 | 83.49 | 83.49 | -0.65% | 17,775 |
| Oct 27, 2025 | 83.96 | 84.07 | 83.80 | 84.04 | 84.04 | 0.48% | 24,543 |
| Oct 24, 2025 | 84.01 | 84.01 | 83.64 | 83.64 | 83.64 | 0.21% | 17,831 |
| Oct 23, 2025 | 83.48 | 83.61 | 83.09 | 83.47 | 83.47 | 0.41% | 37,115 |
| Oct 22, 2025 | 83.42 | 83.68 | 82.98 | 83.12 | 83.12 | -0.41% | 13,474 |
| Oct 21, 2025 | 82.90 | 83.58 | 82.90 | 83.46 | 83.46 | 0.79% | 20,425 |
| Oct 20, 2025 | 82.33 | 82.85 | 82.33 | 82.81 | 82.81 | 1.03% | 17,205 |
| Oct 17, 2025 | 81.50 | 81.99 | 81.50 | 81.97 | 81.97 | 0.67% | 14,586 |
| Oct 16, 2025 | 82.60 | 82.66 | 81.23 | 81.42 | 81.42 | -1.40% | 12,111 |
| Oct 15, 2025 | 83.02 | 83.08 | 82.19 | 82.58 | 82.58 | -0.12% | 25,039 |
| Oct 14, 2025 | 81.13 | 82.92 | 81.13 | 82.68 | 82.68 | 1.16% | 32,238 |
| Oct 13, 2025 | 81.66 | 81.97 | 81.45 | 81.73 | 81.73 | 0.76% | 12,719 |
| Oct 10, 2025 | 83.15 | 83.15 | 81.12 | 81.12 | 81.12 | -2.17% | 22,566 |
| Oct 9, 2025 | 84.15 | 84.15 | 82.87 | 82.91 | 82.91 | -1.02% | 22,388 |
| Oct 8, 2025 | 84.22 | 84.22 | 83.70 | 83.77 | 83.77 | -0.13% | 14,592 |
| Oct 7, 2025 | 84.43 | 84.43 | 83.72 | 83.88 | 83.88 | -0.57% | 38,780 |
| Oct 6, 2025 | 84.94 | 84.94 | 84.25 | 84.36 | 84.36 | -0.18% | 30,502 |
| Oct 3, 2025 | 83.91 | 84.85 | 83.91 | 84.51 | 84.51 | 0.90% | 17,982 |
| Oct 2, 2025 | 83.83 | 84.09 | 83.42 | 83.76 | 83.76 | -0.03% | 14,628 |
| Oct 1, 2025 | 83.25 | 83.85 | 83.25 | 83.78 | 83.78 | 0.55% | 112,566 |
| Sep 30, 2025 | 83.00 | 83.36 | 82.55 | 83.33 | 83.33 | 0.27% | 26,542 |
| Sep 29, 2025 | 83.43 | 83.43 | 82.75 | 83.10 | 83.10 | 0.12% | 36,789 |
| Sep 26, 2025 | 82.34 | 83.01 | 82.33 | 83.00 | 83.00 | 1.09% | 21,410 |