First Trust Large Cap Value AlphaDEX® Fund (FTA) Historical Stock Data

73.41 ↓0.01 (-0.01%)
As of May 2, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FTA is down -0.13% a day on average. There have been 13 days where First Trust Large Cap Value AlphaDEX® Fund closed green and 17 days where FTA closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0273.3573.42↑$0.07 (0.10%)73.0373.5542.10K
2024-05-0173.0772.81↓$0.26 (-0.36%)72.7273.1450.01K
2024-04-3074.0973.21↓$0.88 (-1.19%)73.2174.0927.94K
2024-04-2974.0974.42↑$0.33 (0.45%)74.0974.4830.01K
2024-04-2673.9873.89↓$0.09 (-0.13%)73.7774.1552.46K
2024-04-2574.0474.06↑$0.02 (0.03%)73.4474.1824.64K
2024-04-2474.0474.39↑$0.35 (0.47%)73.9474.39101.94K
2024-04-2374.1074.32↑$0.22 (0.29%)74.1074.5730.34K
2024-04-2273.7474.14↑$0.40 (0.55%)73.4074.5430.04K
2024-04-1972.7373.56↑$0.83 (1.14%)72.7373.6182.65K
2024-04-1872.9472.78↓$0.16 (-0.22%)72.5673.0831.73K
2024-04-1772.5872.47↓$0.11 (-0.15%)72.2572.9029.42K
2024-04-1672.9872.36↓$0.62 (-0.85%)72.1672.9846.96K
2024-04-1573.9372.95↓$0.98 (-1.33%)72.7474.3127.57K
2024-04-1274.2073.44↓$0.76 (-1.02%)73.2474.2033.39K
2024-04-1174.8274.37↓$0.45 (-0.60%)73.9774.8217.69K
2024-04-1075.0374.63↓$0.40 (-0.53%)74.3275.0830.87K
2024-04-0975.8575.83↓$0.02 (-0.03%)75.4275.8537.73K
2024-04-0875.5575.62↑$0.07 (0.09%)75.5375.8936.38K
2024-04-0575.2575.50↑$0.25 (0.33%)74.9875.6132.64K
2024-04-0476.3475.18↓$1.16 (-1.52%)75.0476.4136.97K
2024-04-0375.5375.73↑$0.20 (0.26%)75.5375.8450.90K
2024-04-0275.6575.64↓$0.01 (-0.01%)75.4475.8433.13K
2024-04-0176.5176.00↓$0.51 (-0.67%)75.9776.51114.07K
2024-03-2876.0276.38↑$0.36 (0.47%)76.0276.4837.18K
2024-03-2774.8075.94↑$1.14 (1.52%)74.8075.9446.80K
2024-03-2674.9474.57↓$0.37 (-0.49%)74.5774.9728.38K
2024-03-2574.7874.75↓$0.03 (-0.04%)74.7175.0630.02K
2024-03-2275.1874.72↓$0.46 (-0.61%)74.7275.3923.08K
2024-03-2174.9375.13↑$0.20 (0.27%)74.9375.27127.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$FTA we always finish green after a red week. Less go!

0 Like Report
145zip

$FTA the redness has arrived

0 Like Report
bulls_only

$FTA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report