First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
78.39
+0.19 (0.24%)
Jun 27, 2025, 4:00 PM - Market closed
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 78.38 | 78.64 | 77.98 | 78.39 | 78.39 | 0.24% | 63,365 |
| Jun 26, 2025 | 77.94 | 78.23 | 77.82 | 78.20 | 78.20 | 0.50% | 28,269 |
| Jun 25, 2025 | 78.33 | 78.33 | 77.75 | 77.81 | 77.50 | -0.71% | 19,756 |
| Jun 24, 2025 | 78.06 | 78.54 | 78.06 | 78.37 | 78.06 | 0.73% | 19,383 |
| Jun 23, 2025 | 77.48 | 77.87 | 77.04 | 77.80 | 77.49 | 0.57% | 22,314 |
| Jun 20, 2025 | 77.45 | 77.63 | 77.22 | 77.36 | 77.06 | 0.44% | 13,585 |
| Jun 18, 2025 | 77.07 | 77.53 | 77.02 | 77.02 | 76.72 | -0.06% | 15,475 |
| Jun 17, 2025 | 77.62 | 77.83 | 77.01 | 77.07 | 76.77 | -0.84% | 16,076 |
| Jun 16, 2025 | 77.53 | 77.94 | 77.47 | 77.72 | 77.41 | 0.78% | 20,152 |
| Jun 13, 2025 | 77.29 | 77.73 | 76.92 | 77.12 | 76.82 | -0.78% | 31,205 |
| Jun 12, 2025 | 77.19 | 77.73 | 77.11 | 77.73 | 77.42 | 0.30% | 20,578 |
| Jun 11, 2025 | 78.01 | 78.01 | 77.32 | 77.50 | 77.20 | -0.44% | 66,175 |
| Jun 10, 2025 | 77.32 | 78.06 | 77.32 | 77.84 | 77.53 | 0.95% | 18,849 |
| Jun 9, 2025 | 77.10 | 77.51 | 76.86 | 77.11 | 76.81 | 0.40% | 24,999 |
| Jun 6, 2025 | 76.67 | 76.92 | 76.62 | 76.80 | 76.50 | 1.07% | 20,197 |
| Jun 5, 2025 | 76.38 | 76.39 | 75.77 | 75.99 | 75.69 | -0.35% | 96,145 |
| Jun 4, 2025 | 76.61 | 76.79 | 76.20 | 76.25 | 75.95 | -0.27% | 23,688 |
| Jun 3, 2025 | 75.62 | 76.57 | 75.39 | 76.46 | 76.16 | 0.96% | 23,128 |
| Jun 2, 2025 | 75.67 | 75.73 | 74.81 | 75.73 | 75.43 | 0.29% | 33,769 |
| May 30, 2025 | 75.42 | 75.72 | 75.08 | 75.51 | 75.21 | -0.38% | 30,542 |
| May 29, 2025 | 75.64 | 75.80 | 75.11 | 75.80 | 75.50 | 0.57% | 20,912 |
| May 28, 2025 | 76.23 | 76.26 | 75.30 | 75.37 | 75.07 | -1.17% | 33,876 |
| May 27, 2025 | 75.59 | 76.26 | 75.41 | 76.26 | 75.96 | 1.86% | 21,234 |
| May 23, 2025 | 74.41 | 75.05 | 74.35 | 74.87 | 74.57 | -0.39% | 20,722 |
| May 22, 2025 | 75.24 | 75.57 | 74.72 | 75.16 | 74.86 | -0.34% | 103,986 |
| May 21, 2025 | 76.67 | 76.67 | 75.40 | 75.42 | 75.12 | -2.32% | 35,737 |
| May 20, 2025 | 77.27 | 77.63 | 77.04 | 77.21 | 76.91 | -0.26% | 90,145 |
| May 19, 2025 | 76.84 | 77.49 | 76.84 | 77.41 | 77.11 | -0.19% | 61,473 |
| May 16, 2025 | 76.78 | 77.56 | 76.61 | 77.56 | 77.26 | 1.06% | 50,517 |
| May 15, 2025 | 76.00 | 76.77 | 75.91 | 76.75 | 76.45 | 0.77% | 30,185 |
| May 14, 2025 | 76.72 | 76.72 | 76.10 | 76.16 | 75.86 | -0.87% | 27,445 |
| May 13, 2025 | 76.75 | 77.15 | 76.69 | 76.83 | 76.53 | 0.14% | 28,941 |
| May 12, 2025 | 76.69 | 77.03 | 76.22 | 76.72 | 76.42 | 3.02% | 78,093 |
| May 9, 2025 | 74.67 | 74.70 | 74.30 | 74.47 | 74.18 | 0.01% | 26,475 |
| May 8, 2025 | 74.10 | 75.16 | 74.10 | 74.46 | 74.17 | 1.10% | 47,872 |
| May 7, 2025 | 73.62 | 73.97 | 73.31 | 73.65 | 73.36 | 0.33% | 21,420 |
| May 6, 2025 | 73.43 | 74.00 | 73.25 | 73.41 | 73.12 | -0.56% | 44,035 |
| May 5, 2025 | 73.76 | 74.30 | 73.61 | 73.82 | 73.53 | -0.78% | 132,716 |
| May 2, 2025 | 74.12 | 74.52 | 73.73 | 74.40 | 74.11 | 1.53% | 27,631 |
| May 1, 2025 | 73.52 | 74.02 | 73.25 | 73.28 | 72.99 | -0.33% | 24,200 |
| Apr 30, 2025 | 72.80 | 73.52 | 72.19 | 73.52 | 73.23 | 0.01% | 27,989 |
| Apr 29, 2025 | 72.89 | 73.66 | 72.73 | 73.51 | 73.22 | 0.34% | 54,658 |
| Apr 28, 2025 | 72.96 | 73.43 | 72.66 | 73.26 | 72.97 | 0.44% | 23,951 |
| Apr 25, 2025 | 72.93 | 73.00 | 72.57 | 72.94 | 72.65 | -0.53% | 34,015 |
| Apr 24, 2025 | 72.12 | 73.39 | 71.96 | 73.33 | 73.04 | 1.75% | 129,651 |
| Apr 23, 2025 | 72.78 | 73.53 | 71.88 | 72.07 | 71.79 | 0.71% | 75,179 |
| Apr 22, 2025 | 70.77 | 71.62 | 70.63 | 71.56 | 71.28 | 2.51% | 56,763 |
| Apr 21, 2025 | 70.47 | 70.47 | 69.18 | 69.81 | 69.54 | -1.70% | 79,428 |
| Apr 17, 2025 | 70.42 | 71.57 | 70.42 | 71.02 | 70.74 | 0.90% | 40,370 |
| Apr 16, 2025 | 71.00 | 71.49 | 69.90 | 70.39 | 70.11 | -1.15% | 65,919 |