Skip to main content
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
118.92
+0.11 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
118.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

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
Sep 25, 2025115.20115.48114.83115.14115.14-1.07%25,048
Sep 24, 2025116.90117.10116.33116.39116.06-0.27%40,929
Sep 23, 2025117.01117.38116.56116.70116.38-0.21%14,602
Sep 22, 2025116.49117.00116.46116.95116.630.08%6,646
Sep 19, 2025117.13117.13116.32116.85116.53-0.13%9,659
Sep 18, 2025116.32117.27116.32117.01116.680.91%8,602
Sep 17, 2025115.81116.46115.81115.95115.630.04%8,398
Sep 16, 2025116.16116.21115.58115.91115.58-0.21%8,814
Sep 15, 2025116.23116.63116.09116.15115.83-0.08%11,377
Sep 12, 2025116.83116.83116.17116.25115.92-0.72%6,136
Sep 11, 2025115.69117.08115.69117.08116.761.21%73,155
Sep 10, 2025115.83116.08115.33115.69115.360.24%10,912
Sep 9, 2025115.34115.53115.04115.41115.080.07%69,682
Sep 8, 2025115.17115.39114.68115.32115.000.30%16,033
Sep 5, 2025115.67115.85114.35114.98114.66-0.08%33,311
Sep 4, 2025114.30115.08114.08115.07114.750.94%15,061
Sep 3, 2025114.25114.25113.61114.00113.68-0.27%8,848
Sep 2, 2025114.28114.31113.59114.31113.99-0.64%10,812
Aug 29, 2025115.41115.41114.83115.05114.73-0.27%5,948
Aug 28, 2025115.29115.39114.89115.36115.040.23%6,966
Aug 27, 2025114.66115.23114.66115.10114.780.25%8,646
Aug 26, 2025114.37114.81114.37114.81114.490.30%4,083
Aug 25, 2025115.00115.00114.46114.46114.14-0.56%5,721
Aug 22, 2025113.47115.41113.47115.10114.781.97%10,377
Aug 21, 2025112.54113.12112.54112.88112.56-0.26%7,832
Aug 20, 2025113.21113.35112.39113.17112.86-0.05%7,196
Aug 19, 2025113.44113.84113.10113.23112.91-0.17%6,221
Aug 18, 2025113.27113.50113.18113.42113.100.15%7,430
Aug 15, 2025113.59113.59113.20113.25112.93-0.22%7,424
Aug 14, 2025113.27113.50113.09113.50113.18-0.56%10,004
Aug 13, 2025113.51114.15113.08114.14113.820.90%12,585
Aug 12, 2025111.93113.12111.93113.12112.811.46%16,931
Aug 11, 2025112.21112.22111.49111.49111.18-0.36%6,704
Aug 8, 2025112.04112.24111.73111.89111.580.21%8,143
Aug 7, 2025112.51112.63111.41111.66111.35-0.14%23,947
Aug 6, 2025111.84112.03111.51111.82111.500.12%11,571
Aug 5, 2025112.05112.17111.17111.68111.37-0.21%73,798
Aug 4, 2025110.85111.91110.85111.91111.601.48%13,317
Aug 1, 2025109.58110.66109.18110.28109.97-1.36%6,795
Jul 31, 2025112.54113.04111.75111.80111.49-0.49%10,681
Jul 30, 2025112.69113.19111.86112.35112.03-0.34%16,086
Jul 29, 2025113.08113.22112.57112.73112.41-0.34%11,000
Jul 28, 2025113.62113.62113.00113.11112.80-0.36%16,136
Jul 25, 2025112.61113.54112.61113.52113.200.73%8,231
Jul 24, 2025112.99113.16112.64112.70112.38-0.26%8,679
Jul 23, 2025112.74112.99112.61112.99112.680.81%10,583
Jul 22, 2025111.18112.11111.18112.09111.780.97%12,450
Jul 21, 2025111.70111.87111.01111.01110.70-0.29%9,308
Jul 18, 2025111.81111.81111.12111.34111.030.03%6,054
Jul 17, 2025110.75111.36110.56111.30110.990.89%9,990