Skip to main content
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
138.07
-1.26 (-0.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026138.70138.70137.80138.07138.07-0.90%45,999
Jun 25, 2026139.33140.10138.94139.33139.331.29%36,802
Jun 24, 2026137.61138.69137.12137.82137.550.32%15,482
Jun 23, 2026136.99138.05136.56137.38137.12-1.34%10,585
Jun 22, 2026138.75139.40138.75139.25138.980.97%17,882
Jun 18, 2026138.62138.62137.75137.92137.650.92%9,901
Jun 17, 2026138.70139.04136.54136.66136.39-1.00%66,143
Jun 16, 2026139.10139.52138.00138.03137.77-0.46%17,738
Jun 15, 2026139.24139.24138.67138.67138.400.99%28,102
Jun 12, 2026136.87137.62136.37137.31137.040.87%19,920
Jun 11, 2026133.57136.31133.42136.13135.872.65%17,898
Jun 10, 2026135.01135.09132.52132.62132.36-1.55%29,243
Jun 9, 2026135.38136.15132.10134.71134.450.39%14,756
Jun 8, 2026135.34135.34134.17134.18133.920.20%11,420
Jun 5, 2026136.06136.06133.55133.92133.66-2.24%20,736
Jun 4, 2026135.86137.00135.86136.98136.720.56%11,765
Jun 3, 2026136.07136.76136.07136.22135.96-0.19%18,320
Jun 2, 2026135.61136.52135.61136.49136.231.33%36,056
Jun 1, 2026133.93135.17133.93134.70134.44-0.24%67,460
May 29, 2026135.28135.32134.63135.02134.760.16%21,915
May 28, 2026134.55135.34133.97134.81134.550.17%72,466
May 27, 2026135.01135.01134.51134.58134.32-0.11%24,303
May 26, 2026134.65134.88134.21134.73134.471.11%28,278
May 22, 2026132.73133.50132.72133.25132.990.93%63,802
May 21, 2026130.38132.01130.30132.01131.760.74%15,867
May 20, 2026129.63131.15129.63131.05130.791.49%9,600
May 19, 2026128.36129.74128.15129.13128.88-0.36%36,503
May 18, 2026130.30130.38128.88129.60129.35-0.28%35,652
May 15, 2026130.58130.58129.96129.96129.71-1.67%9,219
May 14, 2026131.77132.55131.77132.17131.920.38%10,516
May 13, 2026132.04132.04131.19131.67131.410.01%19,286
May 12, 2026131.37131.75130.01131.66131.40-0.30%16,205
May 11, 2026131.34132.44131.34132.05131.790.58%21,069
May 8, 2026131.05131.43131.05131.29131.030.69%10,111
May 7, 2026132.85132.85130.14130.38130.13-1.63%27,400
May 6, 2026132.40132.69131.79132.55132.291.42%24,522
May 5, 2026130.39131.01130.13130.70130.450.87%11,375
May 4, 2026130.23130.67129.38129.58129.33-0.61%18,454
May 1, 2026130.75131.02130.38130.38130.13-0.21%52,300
Apr 30, 2026129.66130.65129.65130.65130.402.00%41,082
Apr 29, 2026127.96128.15127.79128.09127.84-0.15%10,587
Apr 28, 2026129.22129.22128.04128.28128.03-0.85%9,611
Apr 27, 2026129.36129.58129.15129.38129.13-0.05%11,277
Apr 24, 2026129.76129.98129.28129.45129.20-0.47%8,402
Apr 23, 2026129.28130.37129.23130.05129.800.45%11,272
Apr 22, 2026130.17130.17129.20129.47129.220.10%15,210
Apr 21, 2026130.64130.77129.34129.34129.09-0.58%25,677
Apr 20, 2026129.27130.18129.27130.10129.850.21%17,838
Apr 17, 2026128.94130.20128.89129.82129.571.46%12,927
Apr 16, 2026127.49127.99127.49127.96127.710.35%56,436
Apr 15, 2026128.06128.06127.26127.51127.26-0.46%8,484
Apr 14, 2026128.05128.18127.36128.10127.850.55%12,054
Apr 13, 2026126.02127.40126.02127.40127.150.85%7,392
Apr 10, 2026127.16127.16126.32126.33126.08-0.33%5,961
Apr 9, 2026126.50127.16126.16126.74126.490.57%11,730
Apr 8, 2026125.58126.16125.35126.02125.782.28%10,729
Apr 7, 2026122.89123.31122.71123.22122.98-0.11%16,162
Apr 6, 2026122.98123.37122.88123.35123.110.42%52,239
Apr 2, 2026121.56123.13121.47122.84122.600.16%13,709
Apr 1, 2026122.22123.06122.22122.64122.400.58%12,908
Mar 31, 2026120.61122.10120.09121.93121.692.09%27,699
Mar 30, 2026121.39121.39119.04119.43119.20-0.69%15,613
Mar 27, 2026121.03121.29120.07120.26120.02-0.90%8,214
Mar 26, 2026121.89122.63121.35121.35121.11-1.23%7,701
Mar 25, 2026122.99123.32122.63123.15122.620.68%11,244
Mar 24, 2026122.09122.84122.00122.32121.790.60%17,585
Mar 23, 2026121.49122.79121.49121.60121.071.31%9,921
Mar 20, 2026121.84121.84119.56120.02119.50-1.61%15,365
Mar 19, 2026120.77122.45120.77121.99121.460.17%6,783
Mar 18, 2026122.72123.07121.76121.78121.26-1.16%89,758
Mar 17, 2026123.09123.73123.09123.22122.680.69%10,077
Mar 16, 2026122.43122.84122.20122.38121.850.88%7,743
Mar 13, 2026122.37122.73121.28121.30120.78-0.12%6,399
Mar 12, 2026122.20122.58121.44121.44120.92-1.48%9,085
Mar 11, 2026123.40123.71122.81123.27122.74-0.05%26,073
Mar 10, 2026123.88124.56123.34123.34122.80-0.60%8,762
Mar 9, 2026121.76124.31121.39124.08123.540.52%9,832
Mar 6, 2026123.27123.78123.14123.44122.90-1.23%29,536
Mar 5, 2026125.32126.05124.33124.97124.43-1.04%9,772
Mar 4, 2026126.10126.42125.46126.29125.740.47%7,254
Mar 3, 2026125.07126.06124.13125.69125.15-1.49%10,588
Mar 2, 2026126.69127.81126.53127.60127.040.13%38,511
Feb 27, 2026126.74127.57126.70127.44126.89-0.14%23,786
Feb 26, 2026127.25127.66126.80127.62127.060.31%11,290
Feb 25, 2026127.49127.64126.46127.22126.670.02%11,122
Feb 24, 2026126.45127.27126.45127.20126.650.82%10,761
Feb 23, 2026127.14127.75125.90126.17125.62-1.18%65,305
Feb 20, 2026126.96127.72126.90127.67127.120.36%9,935
Feb 19, 2026127.39127.54126.51127.22126.67-0.22%17,106
Feb 18, 2026127.22127.91127.18127.51126.960.61%9,491
Feb 17, 2026126.78127.46125.97126.73126.18-0.19%29,021
Feb 13, 2026125.72127.47125.72126.97126.420.89%13,501
Feb 12, 2026127.73128.37125.74125.85125.30-1.28%76,984
Feb 11, 2026127.79127.79126.76127.48126.920.49%54,317
Feb 10, 2026127.08127.29126.81126.85126.300.09%18,488
Feb 9, 2026126.19127.00125.94126.74126.190.24%10,683
Feb 6, 2026125.61126.55125.51126.44125.892.35%27,396
Feb 5, 2026123.69124.30123.29123.54123.01-0.81%16,329
Feb 4, 2026124.62124.83124.03124.55124.010.24%33,329
Feb 3, 2026123.87124.69123.12124.25123.710.38%27,071