First Trust Large Cap Value AlphaDEX Fund (FTA)

NASDAQ: FTA · Real-Time Price · USD

94.46

+0.20 (0.21%)

At close: Apr 28, 2026, 4:00 PM EDT

94.46

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.51	95.02	94.36	94.36	-	0.10%	29,663
Apr 27, 2026	94.33	94.90	94.24	94.26	94.26	0.07%	18,514
Apr 24, 2026	94.87	94.87	94.14	94.20	94.20	-0.99%	19,533
Apr 23, 2026	94.83	95.32	94.49	95.13	95.13	0.35%	38,250
Apr 22, 2026	95.32	95.52	94.69	94.80	94.80	-0.38%	22,516
Apr 21, 2026	95.85	96.27	95.16	95.16	95.16	-0.22%	31,379
Apr 20, 2026	94.97	95.66	94.97	95.37	95.37	0.25%	16,954
Apr 17, 2026	94.15	95.53	94.15	95.13	95.13	1.12%	48,758
Apr 16, 2026	93.56	94.22	93.56	94.08	94.08	0.51%	64,076
Apr 15, 2026	93.84	93.90	93.32	93.60	93.60	-0.13%	36,285
Apr 14, 2026	93.54	93.93	93.33	93.73	93.73	0.04%	49,771
Apr 13, 2026	93.04	93.72	92.68	93.69	93.69	0.62%	51,637
Apr 10, 2026	93.90	93.90	93.03	93.12	93.12	-0.75%	19,607
Apr 9, 2026	93.30	94.07	93.30	93.82	93.82	0.23%	31,873
Apr 8, 2026	92.76	93.64	92.52	93.61	93.61	1.25%	35,981
Apr 7, 2026	92.55	92.74	92.15	92.45	92.45	-0.09%	34,022
Apr 6, 2026	92.03	92.57	92.03	92.53	92.53	0.25%	24,022
Apr 2, 2026	91.87	92.51	91.64	92.30	92.30	0.23%	31,170
Apr 1, 2026	92.07	92.33	91.89	92.08	92.08	-0.29%	126,895
Mar 31, 2026	92.18	92.65	91.49	92.35	92.35	1.02%	65,533
Mar 30, 2026	92.31	92.43	91.17	91.42	91.42	-0.19%	74,762
Mar 27, 2026	92.16	92.37	91.37	91.59	91.59	-0.52%	34,705
Mar 26, 2026	91.70	92.62	91.70	92.07	92.07	-0.31%	31,303
Mar 25, 2026	92.14	92.57	92.05	92.35	91.99	0.45%	125,362
Mar 24, 2026	90.72	92.48	90.72	91.94	91.58	0.81%	27,578
Mar 23, 2026	90.83	91.78	90.83	91.20	90.84	1.11%	45,141
Mar 20, 2026	91.22	91.22	89.99	90.20	89.85	-1.09%	30,316
Mar 19, 2026	90.80	91.56	90.80	91.20	90.84	0.02%	14,581
Mar 18, 2026	92.08	92.08	91.18	91.18	90.82	-1.16%	21,423
Mar 17, 2026	92.04	92.74	92.04	92.25	91.88	0.68%	22,989
Mar 16, 2026	91.90	92.00	91.48	91.63	91.27	0.47%	29,401
Mar 13, 2026	91.53	91.76	91.11	91.20	90.84	0.05%	34,099
Mar 12, 2026	91.55	92.04	91.15	91.15	90.79	-0.74%	108,116
Mar 11, 2026	91.58	92.03	91.43	91.83	91.47	0.16%	18,549
Mar 10, 2026	92.27	92.63	91.64	91.68	91.32	-0.76%	17,254
Mar 9, 2026	92.02	92.41	90.94	92.39	92.02	-0.33%	18,604
Mar 6, 2026	92.82	92.86	91.88	92.69	92.33	-0.76%	23,481
Mar 5, 2026	93.88	94.06	93.05	93.40	93.03	-0.88%	14,984
Mar 4, 2026	94.32	94.34	93.60	94.23	93.86	0.18%	26,286
Mar 3, 2026	94.15	94.42	92.76	94.07	93.70	-1.07%	28,864
Mar 2, 2026	94.88	95.26	94.35	95.08	94.71	0.20%	67,721
Feb 27, 2026	94.49	95.06	94.18	94.90	94.53	0.30%	26,763
Feb 26, 2026	94.30	94.77	94.24	94.61	94.24	0.39%	21,895
Feb 25, 2026	94.78	94.78	93.49	94.25	93.88	-0.31%	30,608
Feb 24, 2026	94.16	94.64	94.04	94.54	94.16	0.37%	24,080
Feb 23, 2026	94.59	95.07	93.89	94.19	93.82	-0.80%	55,279
Feb 20, 2026	94.57	94.98	94.26	94.95	94.58	0.29%	28,771
Feb 19, 2026	94.85	95.23	94.40	94.68	94.30	-0.27%	32,245
Feb 18, 2026	94.85	95.07	94.64	94.94	94.56	0.53%	30,657
Feb 17, 2026	95.05	95.11	93.91	94.43	94.06	-0.39%	78,106
Feb 13, 2026	94.15	95.13	93.89	94.80	94.43	0.69%	35,569
Feb 12, 2026	95.13	95.64	93.98	94.15	93.78	-0.76%	87,369
Feb 11, 2026	94.40	94.87	94.34	94.87	94.50	0.89%	38,867
Feb 10, 2026	93.52	94.23	93.52	94.03	93.66	0.57%	18,189
Feb 9, 2026	93.58	93.67	93.45	93.50	93.13	-0.46%	28,634
Feb 6, 2026	93.03	93.95	92.95	93.93	93.56	1.64%	33,683
Feb 5, 2026	92.65	92.93	92.17	92.42	92.05	-0.63%	29,664
Feb 4, 2026	91.76	93.15	91.76	93.00	92.63	1.90%	24,968
Feb 3, 2026	90.23	91.59	90.23	91.26	90.91	0.96%	55,115
Feb 2, 2026	89.91	90.50	89.91	90.39	90.04	0.20%	91,048
Jan 30, 2026	89.88	90.23	89.41	90.21	89.86	0.42%	24,469
Jan 29, 2026	89.90	90.31	89.63	89.84	89.48	0.51%	62,023
Jan 28, 2026	89.51	89.77	89.13	89.38	89.03	-0.15%	35,305
Jan 27, 2026	89.56	89.65	89.31	89.51	89.16	-0.12%	37,006
Jan 26, 2026	89.64	89.81	89.38	89.62	89.27	0.33%	29,392
Jan 23, 2026	89.75	89.75	88.95	89.32	88.97	-0.26%	43,440
Jan 22, 2026	89.65	89.94	89.45	89.55	89.20	0.08%	31,879
Jan 21, 2026	88.53	89.61	88.53	89.48	89.13	1.73%	17,740
Jan 20, 2026	88.18	88.65	87.91	87.96	87.61	-1.06%	21,489
Jan 16, 2026	89.24	89.32	88.81	88.90	88.55	-0.46%	19,635
Jan 15, 2026	89.01	89.54	88.96	89.31	88.95	0.28%	46,710
Jan 14, 2026	88.34	89.23	88.34	89.05	88.70	0.77%	34,205
Jan 13, 2026	88.78	88.92	88.18	88.37	88.03	-0.23%	30,384
Jan 12, 2026	88.79	88.79	88.31	88.58	88.23	-0.30%	25,293
Jan 9, 2026	88.95	89.19	88.68	88.84	88.49	0.24%	39,699
Jan 8, 2026	87.33	88.96	87.33	88.63	88.28	1.50%	78,259
Jan 7, 2026	88.49	88.49	87.23	87.32	86.97	-1.03%	157,116
Jan 6, 2026	87.56	88.33	87.56	88.23	87.88	0.61%	85,137
Jan 5, 2026	87.26	87.84	87.11	87.70	87.35	0.91%	31,809
Jan 2, 2026	86.35	87.19	85.83	86.91	86.57	0.88%	27,620
Dec 31, 2025	86.77	86.77	86.12	86.15	85.81	-0.71%	32,883
Dec 30, 2025	86.90	86.90	86.67	86.77	86.43	0.08%	51,557
Dec 29, 2025	86.68	86.83	86.62	86.70	86.36	-0.11%	15,821
Dec 26, 2025	86.66	86.82	86.51	86.80	86.46	0.02%	32,088
Dec 24, 2025	86.51	86.89	86.47	86.78	86.44	0.38%	9,184
Dec 23, 2025	86.57	86.75	86.35	86.46	86.12	-0.27%	72,912
Dec 22, 2025	86.31	86.71	86.31	86.69	86.35	0.75%	22,431
Dec 19, 2025	86.04	86.33	86.04	86.05	85.71	0.07%	21,359
Dec 18, 2025	86.26	86.65	85.86	85.98	85.65	-0.20%	24,155
Dec 17, 2025	85.97	86.35	85.97	86.16	85.82	0.31%	21,920
Dec 16, 2025	86.45	86.45	85.58	85.89	85.56	-1.07%	18,004
Dec 15, 2025	86.97	86.97	86.31	86.82	86.48	0.26%	23,384
Dec 12, 2025	86.95	87.15	86.47	86.60	86.26	-0.75%	28,125
Dec 11, 2025	86.60	87.47	86.60	87.25	86.39	0.64%	65,088
Dec 10, 2025	85.32	86.71	85.32	86.70	85.84	1.64%	25,702
Dec 9, 2025	85.18	85.70	85.18	85.30	84.46	0.04%	17,162
Dec 8, 2025	86.07	86.07	85.26	85.27	84.42	-0.75%	23,177
Dec 5, 2025	85.88	86.42	85.81	85.91	85.06	0.10%	19,934
Dec 4, 2025	85.87	86.13	85.68	85.83	84.98	-0.07%	22,863
Dec 3, 2025	85.27	85.96	85.27	85.89	85.04	0.92%	22,751