First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
124.97
-1.32 (-1.05%)
Mar 5, 2026, 4:00 PM EST - Market closed
FEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 125.32 | 126.05 | 124.33 | 124.97 | 124.97 | -1.04% | 9,772 |
| Mar 4, 2026 | 126.10 | 126.42 | 125.46 | 126.29 | 126.29 | 0.47% | 7,254 |
| Mar 3, 2026 | 125.07 | 126.06 | 124.13 | 125.69 | 125.69 | -1.49% | 10,588 |
| Mar 2, 2026 | 126.69 | 127.81 | 126.53 | 127.60 | 127.60 | 0.13% | 38,511 |
| Feb 27, 2026 | 126.74 | 127.57 | 126.70 | 127.44 | 127.44 | -0.14% | 23,786 |
| Feb 26, 2026 | 127.25 | 127.66 | 126.80 | 127.62 | 127.61 | 0.31% | 11,290 |
| Feb 25, 2026 | 127.49 | 127.64 | 126.46 | 127.22 | 127.22 | 0.02% | 11,122 |
| Feb 24, 2026 | 126.45 | 127.27 | 126.45 | 127.20 | 127.20 | 0.82% | 10,761 |
| Feb 23, 2026 | 127.14 | 127.75 | 125.90 | 126.17 | 126.17 | -1.18% | 65,305 |
| Feb 20, 2026 | 126.96 | 127.72 | 126.90 | 127.67 | 127.67 | 0.36% | 9,935 |
| Feb 19, 2026 | 127.39 | 127.54 | 126.51 | 127.22 | 127.22 | -0.22% | 17,106 |
| Feb 18, 2026 | 127.22 | 127.91 | 127.18 | 127.51 | 127.51 | 0.61% | 9,491 |
| Feb 17, 2026 | 126.78 | 127.46 | 125.97 | 126.73 | 126.73 | -0.19% | 29,021 |
| Feb 13, 2026 | 125.72 | 127.47 | 125.72 | 126.97 | 126.97 | 0.89% | 13,501 |
| Feb 12, 2026 | 127.73 | 128.37 | 125.74 | 125.85 | 125.85 | -1.28% | 76,984 |
| Feb 11, 2026 | 127.79 | 127.79 | 126.76 | 127.48 | 127.48 | 0.49% | 54,317 |
| Feb 10, 2026 | 127.08 | 127.29 | 126.81 | 126.85 | 126.85 | 0.09% | 18,488 |
| Feb 9, 2026 | 126.19 | 127.00 | 125.94 | 126.74 | 126.74 | 0.24% | 10,683 |
| Feb 6, 2026 | 125.61 | 126.55 | 125.51 | 126.44 | 126.44 | 2.35% | 27,396 |
| Feb 5, 2026 | 123.69 | 124.30 | 123.29 | 123.54 | 123.54 | -0.81% | 16,329 |
| Feb 4, 2026 | 124.62 | 124.83 | 124.03 | 124.55 | 124.55 | 0.24% | 33,329 |
| Feb 3, 2026 | 123.87 | 124.69 | 123.12 | 124.25 | 124.24 | 0.38% | 27,071 |
| Feb 2, 2026 | 122.97 | 123.87 | 122.97 | 123.78 | 123.78 | 0.55% | 9,462 |
| Jan 30, 2026 | 123.47 | 123.47 | 122.64 | 123.09 | 123.09 | -0.54% | 13,037 |
| Jan 29, 2026 | 123.94 | 123.96 | 123.11 | 123.76 | 123.76 | 0.14% | 8,860 |
| Jan 28, 2026 | 124.08 | 124.15 | 123.36 | 123.58 | 123.58 | -0.12% | 10,045 |
| Jan 27, 2026 | 123.64 | 123.82 | 123.49 | 123.73 | 123.73 | 0.20% | 9,383 |
| Jan 26, 2026 | 123.35 | 123.85 | 123.35 | 123.48 | 123.47 | 0.31% | 10,658 |
| Jan 23, 2026 | 123.62 | 123.62 | 122.85 | 123.09 | 123.09 | -0.54% | 18,956 |
| Jan 22, 2026 | 124.02 | 124.36 | 123.57 | 123.76 | 123.76 | 0.18% | 12,237 |
| Jan 21, 2026 | 122.57 | 123.75 | 122.55 | 123.54 | 123.54 | 1.57% | 22,405 |
| Jan 20, 2026 | 121.62 | 122.63 | 121.51 | 121.63 | 121.63 | -1.29% | 13,190 |
| Jan 16, 2026 | 123.53 | 123.53 | 123.17 | 123.22 | 123.22 | -0.23% | 7,890 |
| Jan 15, 2026 | 123.23 | 124.01 | 123.23 | 123.51 | 123.51 | 0.52% | 43,680 |
| Jan 14, 2026 | 122.44 | 122.96 | 122.32 | 122.87 | 122.87 | 0.16% | 21,956 |
| Jan 13, 2026 | 122.99 | 123.00 | 122.44 | 122.68 | 122.68 | 0.06% | 17,910 |
| Jan 12, 2026 | 121.93 | 122.65 | 121.92 | 122.60 | 122.60 | 0.17% | 21,064 |
| Jan 9, 2026 | 122.28 | 122.78 | 122.28 | 122.40 | 122.40 | 0.50% | 40,807 |
| Jan 8, 2026 | 121.41 | 122.03 | 121.41 | 121.79 | 121.79 | 0.29% | 17,967 |
| Jan 7, 2026 | 122.53 | 122.53 | 121.35 | 121.44 | 121.44 | -0.98% | 71,502 |
| Jan 6, 2026 | 121.69 | 122.68 | 121.49 | 122.65 | 122.65 | 1.02% | 23,848 |
| Jan 5, 2026 | 120.65 | 121.63 | 120.62 | 121.40 | 121.40 | 1.15% | 50,257 |
| Jan 2, 2026 | 118.86 | 120.16 | 118.86 | 120.02 | 120.02 | 1.18% | 11,874 |
| Dec 31, 2025 | 119.75 | 119.75 | 118.59 | 118.62 | 118.62 | -0.85% | 12,146 |
| Dec 30, 2025 | 119.89 | 119.89 | 119.61 | 119.63 | 119.63 | -0.11% | 14,140 |
| Dec 29, 2025 | 119.60 | 120.07 | 119.60 | 119.76 | 119.75 | -0.34% | 48,386 |
| Dec 26, 2025 | 120.23 | 120.23 | 119.85 | 120.16 | 120.16 | -0.10% | 10,496 |
| Dec 24, 2025 | 119.89 | 120.31 | 119.89 | 120.28 | 120.28 | 0.37% | 22,800 |
| Dec 23, 2025 | 120.01 | 120.01 | 119.48 | 119.84 | 119.84 | -0.17% | 15,585 |
| Dec 22, 2025 | 119.58 | 120.10 | 119.58 | 120.05 | 120.05 | 0.88% | 18,298 |
| Dec 19, 2025 | 118.20 | 119.34 | 118.20 | 119.00 | 119.00 | 0.87% | 15,644 |
| Dec 18, 2025 | 118.33 | 118.75 | 117.81 | 117.97 | 117.97 | 0.49% | 53,930 |
| Dec 17, 2025 | 118.43 | 118.85 | 117.38 | 117.39 | 117.39 | -0.75% | 19,361 |
| Dec 16, 2025 | 118.80 | 118.91 | 117.73 | 118.28 | 118.28 | -0.61% | 24,098 |
| Dec 15, 2025 | 119.66 | 119.66 | 118.80 | 119.01 | 119.00 | -0.05% | 19,857 |
| Dec 12, 2025 | 120.36 | 120.80 | 118.89 | 119.07 | 119.07 | -1.49% | 9,643 |
| Dec 11, 2025 | 120.04 | 120.97 | 120.04 | 120.87 | 120.46 | 0.68% | 19,114 |
| Dec 10, 2025 | 118.65 | 120.31 | 118.65 | 120.05 | 119.64 | 1.44% | 9,040 |
| Dec 9, 2025 | 118.23 | 119.01 | 118.23 | 118.34 | 117.94 | -0.11% | 15,312 |
| Dec 8, 2025 | 119.24 | 119.24 | 118.42 | 118.48 | 118.08 | -0.37% | 10,936 |
| Dec 5, 2025 | 118.99 | 119.48 | 118.91 | 118.92 | 118.52 | 0.10% | 15,047 |
| Dec 4, 2025 | 118.63 | 119.09 | 118.40 | 118.80 | 118.40 | 0.21% | 9,665 |
| Dec 3, 2025 | 117.65 | 118.66 | 117.65 | 118.55 | 118.15 | 0.80% | 20,204 |
| Dec 2, 2025 | 118.25 | 118.25 | 117.53 | 117.61 | 117.21 | 0.05% | 12,511 |
| Dec 1, 2025 | 117.62 | 118.42 | 117.53 | 117.55 | 117.15 | -0.78% | 12,724 |
| Nov 28, 2025 | 117.82 | 118.60 | 117.82 | 118.47 | 118.06 | 0.80% | 3,326 |
| Nov 26, 2025 | 116.82 | 117.95 | 116.70 | 117.52 | 117.12 | 0.99% | 10,512 |
| Nov 25, 2025 | 114.74 | 116.51 | 114.74 | 116.37 | 115.97 | 1.24% | 24,693 |
| Nov 24, 2025 | 113.69 | 115.12 | 113.69 | 114.94 | 114.55 | 1.25% | 14,337 |
| Nov 21, 2025 | 112.15 | 114.04 | 111.92 | 113.52 | 113.14 | 1.54% | 75,499 |
| Nov 20, 2025 | 115.04 | 115.62 | 111.75 | 111.80 | 111.42 | -1.60% | 10,488 |
| Nov 19, 2025 | 113.76 | 114.24 | 113.11 | 113.62 | 113.24 | -0.20% | 13,114 |
| Nov 18, 2025 | 113.50 | 114.38 | 113.18 | 113.85 | 113.46 | -0.03% | 73,615 |
| Nov 17, 2025 | 115.23 | 115.52 | 113.51 | 113.88 | 113.50 | -1.37% | 9,809 |
| Nov 14, 2025 | 114.64 | 116.35 | 114.42 | 115.47 | 115.08 | 0.12% | 37,105 |
| Nov 13, 2025 | 117.47 | 117.55 | 115.33 | 115.33 | 114.94 | -2.09% | 16,132 |
| Nov 12, 2025 | 117.51 | 118.39 | 117.51 | 117.79 | 117.39 | 0.25% | 13,926 |
| Nov 11, 2025 | 117.49 | 117.81 | 117.19 | 117.49 | 117.09 | 0.09% | 21,995 |
| Nov 10, 2025 | 116.93 | 117.63 | 116.38 | 117.38 | 116.99 | 0.96% | 15,271 |
| Nov 7, 2025 | 114.51 | 116.27 | 114.34 | 116.27 | 115.87 | 0.91% | 9,938 |
| Nov 6, 2025 | 116.39 | 116.39 | 115.02 | 115.22 | 114.83 | -0.97% | 8,587 |
| Nov 5, 2025 | 115.59 | 116.76 | 115.55 | 116.34 | 115.95 | 0.77% | 7,795 |
| Nov 4, 2025 | 115.30 | 116.08 | 115.30 | 115.45 | 115.06 | -1.24% | 7,149 |
| Nov 3, 2025 | 117.25 | 117.25 | 116.41 | 116.89 | 116.50 | -0.22% | 9,371 |
| Oct 31, 2025 | 116.66 | 117.41 | 116.66 | 117.15 | 116.76 | 0.78% | 9,209 |
| Oct 30, 2025 | 116.45 | 117.53 | 116.22 | 116.24 | 115.85 | -0.96% | 9,798 |
| Oct 29, 2025 | 117.92 | 118.30 | 116.95 | 117.38 | 116.98 | -0.44% | 15,965 |
| Oct 28, 2025 | 118.70 | 118.70 | 117.87 | 117.89 | 117.49 | -0.64% | 17,053 |
| Oct 27, 2025 | 118.49 | 118.68 | 118.32 | 118.65 | 118.25 | 0.74% | 15,619 |
| Oct 24, 2025 | 117.72 | 118.23 | 117.72 | 117.78 | 117.38 | 0.69% | 6,490 |
| Oct 23, 2025 | 116.55 | 117.15 | 116.25 | 116.97 | 116.57 | 1.01% | 8,490 |
| Oct 22, 2025 | 116.85 | 116.85 | 115.23 | 115.80 | 115.41 | -0.97% | 20,809 |
| Oct 21, 2025 | 116.44 | 117.13 | 116.44 | 116.94 | 116.54 | 0.33% | 23,642 |
| Oct 20, 2025 | 116.26 | 116.72 | 116.25 | 116.55 | 116.15 | 1.14% | 15,416 |
| Oct 17, 2025 | 114.65 | 115.46 | 114.65 | 115.24 | 114.85 | 0.17% | 9,296 |
| Oct 16, 2025 | 116.74 | 116.74 | 114.76 | 115.04 | 114.65 | -1.14% | 17,022 |
| Oct 15, 2025 | 116.84 | 117.41 | 115.99 | 116.36 | 115.96 | 0.34% | 10,429 |
| Oct 14, 2025 | 114.22 | 116.59 | 114.22 | 115.96 | 115.57 | 0.46% | 7,964 |
| Oct 13, 2025 | 114.84 | 115.73 | 114.84 | 115.43 | 115.04 | 1.34% | 6,507 |
| Oct 10, 2025 | 117.48 | 117.48 | 113.91 | 113.91 | 113.52 | -2.67% | 7,194 |