Skip to main content
IC
First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
76.72
+2.25 (3.02%)
At close: May 12, 2025, 4:00 PM
76.72
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

FTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202576.6977.0376.2276.7276.723.02%78,093
May 9, 202574.6774.7074.3074.4774.470.01%26,475
May 8, 202574.1075.1674.1074.4674.461.10%47,872
May 7, 202573.6273.9773.3173.6573.650.33%21,420
May 6, 202573.4374.0073.2573.4173.41-0.56%44,035
May 5, 202573.7674.3073.6173.8273.82-0.78%132,716
May 2, 202574.1274.5273.7374.4074.401.53%27,631
May 1, 202573.5274.0273.2573.2873.28-0.33%24,200
Apr 30, 202572.8073.5272.1973.5273.520.01%27,989
Apr 29, 202572.8973.6672.7373.5173.510.34%54,658
Apr 28, 202572.9673.4372.6673.2673.260.44%23,951
Apr 25, 202572.9373.0072.5772.9472.94-0.53%34,015
Apr 24, 202572.1273.3971.9673.3373.331.75%129,651
Apr 23, 202572.7873.5371.8872.0772.070.71%75,179
Apr 22, 202570.7771.6270.6371.5671.562.51%56,763
Apr 21, 202570.4770.4769.1869.8169.81-1.70%79,428
Apr 17, 202570.4271.5770.4271.0271.020.90%40,370
Apr 16, 202571.0071.4969.9070.3970.39-1.15%65,919
Apr 15, 202571.3972.1071.0971.2171.21-0.31%42,197
Apr 14, 202571.4771.7670.8271.4371.431.41%28,974
Apr 11, 202569.4470.8068.6770.4470.441.44%35,083
Apr 10, 202570.8370.8367.9569.4469.44-3.61%53,305
Apr 9, 202566.2272.5366.0172.0472.047.33%66,407
Apr 8, 202570.1970.4166.1767.1267.12-1.79%81,598
Apr 7, 202567.7970.7466.7368.3468.34-1.58%98,481
Apr 4, 202571.6972.1769.2869.4469.44-5.52%163,434
Apr 3, 202575.1575.3073.3873.5073.50-4.67%56,742
Apr 2, 202576.1577.2076.1577.1077.100.64%18,165
Apr 1, 202576.4876.8175.9076.6176.61-0.14%22,733
Mar 31, 202575.7376.8975.7376.7276.720.97%25,907
Mar 28, 202576.8776.8775.8075.9875.98-1.11%31,163
Mar 27, 202576.8277.2576.7176.8376.83-0.89%23,290
Mar 26, 202577.3277.9277.2577.5277.120.56%47,162
Mar 25, 202577.4777.4776.8177.0976.70-0.16%81,782
Mar 24, 202576.7377.4176.7377.2176.821.17%25,183
Mar 21, 202576.3076.4375.8476.3275.93-0.74%22,431
Mar 20, 202576.7877.1976.7876.8976.50-0.18%52,707
Mar 19, 202576.6377.2676.5977.0376.640.55%24,538
Mar 18, 202576.7076.8576.2976.6176.22-0.14%36,917
Mar 17, 202575.7776.9375.7776.7276.331.04%27,437
Mar 14, 202574.9375.9574.9375.9375.542.03%21,364
Mar 13, 202574.7375.4374.1074.4274.04-0.59%51,217
Mar 12, 202575.6575.6574.5174.8674.48-0.85%53,187
Mar 11, 202576.6476.6475.2275.5175.12-1.40%51,935
Mar 10, 202576.6077.7476.1676.5876.19-0.77%55,392
Mar 7, 202576.1577.3076.1577.1876.781.26%19,858
Mar 6, 202575.8576.4275.7276.2275.83-0.35%30,925
Mar 5, 202575.9976.6875.4676.4976.100.75%77,704
Mar 4, 202576.9476.9575.8975.9275.53-1.85%44,697
Mar 3, 202578.7079.0476.9777.3576.95-1.41%23,542