Skip to main content
First Trust Large Cap Core AlphaDEX Fund (FEX)
NASDAQ: FEX · Real-Time Price · USD
128.28
-1.10 (-0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
128.28
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.22129.22128.04128.28128.28-0.85%9,611
Apr 27, 2026129.36129.58129.15129.38129.38-0.05%11,277
Apr 24, 2026129.76129.98129.28129.45129.45-0.47%8,402
Apr 23, 2026129.28130.37129.23130.05130.050.45%11,272
Apr 22, 2026130.17130.17129.20129.47129.470.10%15,210
Apr 21, 2026130.64130.77129.34129.34129.34-0.58%25,677
Apr 20, 2026129.27130.18129.27130.10130.100.21%17,838
Apr 17, 2026128.94130.20128.89129.82129.821.46%12,927
Apr 16, 2026127.49127.99127.49127.96127.950.35%56,436
Apr 15, 2026128.06128.06127.26127.51127.51-0.46%8,484
Apr 14, 2026128.05128.18127.36128.10128.100.55%12,054
Apr 13, 2026126.02127.40126.02127.40127.400.85%7,392
Apr 10, 2026127.16127.16126.32126.33126.33-0.33%5,961
Apr 9, 2026126.50127.16126.16126.74126.740.57%11,730
Apr 8, 2026125.58126.16125.35126.02126.022.28%10,729
Apr 7, 2026122.89123.31122.71123.22123.22-0.11%16,162
Apr 6, 2026122.98123.37122.88123.35123.350.42%52,239
Apr 2, 2026121.56123.13121.47122.84122.840.16%13,709
Apr 1, 2026122.22123.06122.22122.64122.640.58%12,908
Mar 31, 2026120.61122.10120.09121.93121.932.09%27,699
Mar 30, 2026121.39121.39119.04119.43119.43-0.69%15,613
Mar 27, 2026121.03121.29120.07120.26120.26-0.90%8,214
Mar 26, 2026121.89122.63121.35121.35121.35-1.46%7,701
Mar 25, 2026122.99123.32122.63123.15122.860.68%11,244
Mar 24, 2026122.09122.84122.00122.32122.030.60%17,585
Mar 23, 2026121.49122.79121.49121.60121.301.31%9,921
Mar 20, 2026121.84121.84119.56120.02119.73-1.61%15,365
Mar 19, 2026120.77122.45120.77121.99121.700.17%6,783
Mar 18, 2026122.72123.07121.76121.78121.49-1.16%89,758
Mar 17, 2026123.09123.73123.09123.22122.920.69%10,077
Mar 16, 2026122.43122.84122.20122.38122.080.88%7,743
Mar 13, 2026122.37122.73121.28121.30121.01-0.12%6,399
Mar 12, 2026122.20122.58121.44121.44121.15-1.48%9,085
Mar 11, 2026123.40123.71122.81123.27122.98-0.05%26,073
Mar 10, 2026123.88124.56123.34123.34123.04-0.60%8,762
Mar 9, 2026121.76124.31121.39124.08123.780.52%9,832
Mar 6, 2026123.27123.78123.14123.44123.14-1.23%29,536
Mar 5, 2026125.32126.05124.33124.97124.67-1.04%9,772
Mar 4, 2026126.10126.42125.46126.29125.980.47%7,254
Mar 3, 2026125.07126.06124.13125.69125.39-1.49%10,588
Mar 2, 2026126.69127.81126.53127.60127.290.13%38,511
Feb 27, 2026126.74127.57126.70127.44127.13-0.14%23,786
Feb 26, 2026127.25127.66126.80127.62127.310.31%11,290
Feb 25, 2026127.49127.64126.46127.22126.920.02%11,122
Feb 24, 2026126.45127.27126.45127.20126.900.82%10,761
Feb 23, 2026127.14127.75125.90126.17125.87-1.18%65,305
Feb 20, 2026126.96127.72126.90127.67127.370.36%9,935
Feb 19, 2026127.39127.54126.51127.22126.92-0.22%17,106
Feb 18, 2026127.22127.91127.18127.51127.200.61%9,491
Feb 17, 2026126.78127.46125.97126.73126.43-0.19%29,021
Feb 13, 2026125.72127.47125.72126.97126.670.89%13,501
Feb 12, 2026127.73128.37125.74125.85125.55-1.28%76,984
Feb 11, 2026127.79127.79126.76127.48127.170.49%54,317
Feb 10, 2026127.08127.29126.81126.85126.550.09%18,488
Feb 9, 2026126.19127.00125.94126.74126.440.24%10,683
Feb 6, 2026125.61126.55125.51126.44126.142.35%27,396
Feb 5, 2026123.69124.30123.29123.54123.24-0.81%16,329
Feb 4, 2026124.62124.83124.03124.55124.250.24%33,329
Feb 3, 2026123.87124.69123.12124.25123.950.38%27,071
Feb 2, 2026122.97123.87122.97123.78123.480.55%9,462
Jan 30, 2026123.47123.47122.64123.09122.80-0.54%13,037
Jan 29, 2026123.94123.96123.11123.76123.460.14%8,860
Jan 28, 2026124.08124.15123.36123.58123.28-0.12%10,045
Jan 27, 2026123.64123.82123.49123.73123.430.20%9,383
Jan 26, 2026123.35123.85123.35123.48123.180.31%10,658
Jan 23, 2026123.62123.62122.85123.09122.80-0.54%18,956
Jan 22, 2026124.02124.36123.57123.76123.460.18%12,237
Jan 21, 2026122.57123.75122.55123.54123.251.57%22,405
Jan 20, 2026121.62122.63121.51121.63121.34-1.29%13,190
Jan 16, 2026123.53123.53123.17123.22122.93-0.23%7,890
Jan 15, 2026123.23124.01123.23123.51123.220.52%43,680
Jan 14, 2026122.44122.96122.32122.87122.580.16%21,956
Jan 13, 2026122.99123.00122.44122.68122.390.06%17,910
Jan 12, 2026121.93122.65121.92122.60122.310.17%21,064
Jan 9, 2026122.28122.78122.28122.40122.110.50%40,807
Jan 8, 2026121.41122.03121.41121.79121.500.29%17,967
Jan 7, 2026122.53122.53121.35121.44121.15-0.98%71,502
Jan 6, 2026121.69122.68121.49122.65122.351.02%23,848
Jan 5, 2026120.65121.63120.62121.40121.111.15%50,257
Jan 2, 2026118.86120.16118.86120.02119.731.18%11,874
Dec 31, 2025119.75119.75118.59118.62118.33-0.85%12,146
Dec 30, 2025119.89119.89119.61119.63119.34-0.11%14,140
Dec 29, 2025119.60120.07119.60119.76119.47-0.34%48,386
Dec 26, 2025120.23120.23119.85120.16119.87-0.10%10,496
Dec 24, 2025119.89120.31119.89120.28120.000.37%22,800
Dec 23, 2025120.01120.01119.48119.84119.56-0.17%15,585
Dec 22, 2025119.58120.10119.58120.05119.760.88%18,298
Dec 19, 2025118.20119.34118.20119.00118.710.87%15,644
Dec 18, 2025118.33118.75117.81117.97117.690.49%53,930
Dec 17, 2025118.43118.85117.38117.39117.11-0.75%19,361
Dec 16, 2025118.80118.91117.73118.28118.00-0.61%24,098
Dec 15, 2025119.66119.66118.80119.01118.72-0.05%19,857
Dec 12, 2025120.36120.80118.89119.07118.78-1.49%9,643
Dec 11, 2025120.04120.97120.04120.87120.170.68%19,114
Dec 10, 2025118.65120.31118.65120.05119.361.44%9,040
Dec 9, 2025118.23119.01118.23118.34117.66-0.11%15,312
Dec 8, 2025119.24119.24118.42118.48117.79-0.37%10,936
Dec 5, 2025118.99119.48118.91118.92118.230.10%15,047
Dec 4, 2025118.63119.09118.40118.80118.120.21%9,665
Dec 3, 2025117.65118.66117.65118.55117.870.80%20,204