First Trust Large Cap Core AlphaDEX® Fund (FEX) Historical Stock Data
85.54 ↓0.90 (-1.04%)
As of February 3, 2023, 10:43am EST.
Historical Data
In the past 30 trading days, FEX is up 0.31% a day on average. There have been 20 days where First Trust Large Cap Core AlphaDEX® Fund closed green and 10 days where FEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 85.59 | 85.54 | ↓$0.05 (-0.06%) | 85.43 | 86.24 | 48.53K |
| 2023-02-02 | 86.28 | 86.44 | ↑$0.16 (0.19%) | 85.79 | 86.75 | 82.29K |
| 2023-02-01 | 84.61 | 85.69 | ↑$1.08 (1.28%) | 84.28 | 86.14 | 174.57K |
| 2023-01-31 | 83.86 | 85.10 | ↑$1.24 (1.48%) | 83.80 | 85.10 | 31K |
| 2023-01-30 | 84.10 | 83.81 | ↓$0.29 (-0.34%) | 83.81 | 84.74 | 42.37K |
| 2023-01-27 | 84.37 | 84.70 | ↑$0.33 (0.39%) | 84.35 | 85.01 | 17.06K |
| 2023-01-26 | 84.29 | 84.70 | ↑$0.41 (0.49%) | 83.84 | 84.73 | 72.26K |
| 2023-01-25 | 82.86 | 83.93 | ↑$1.07 (1.29%) | 82.71 | 83.93 | 43.17K |
| 2023-01-24 | 83.49 | 83.65 | ↑$0.16 (0.19%) | 83.23 | 83.86 | 24.64K |
| 2023-01-23 | 82.94 | 83.82 | ↑$0.88 (1.06%) | 82.94 | 84.17 | 25.40K |
| 2023-01-20 | 81.70 | 82.84 | ↑$1.14 (1.40%) | 81.46 | 82.86 | 27.84K |
| 2023-01-19 | 81.62 | 81.44 | ↓$0.18 (-0.22%) | 81.20 | 81.89 | 15.25K |
| 2023-01-18 | 83.77 | 82.17 | ↓$1.60 (-1.91%) | 82.17 | 84.05 | 25.83K |
| 2023-01-17 | 83.77 | 83.41 | ↓$0.36 (-0.43%) | 83.41 | 84.10 | 26.07K |
| 2023-01-13 | 82.88 | 83.73 | ↑$0.85 (1.03%) | 82.88 | 83.92 | 60.18K |
| 2023-01-12 | 83.54 | 83.61 | ↑$0.08 (0.09%) | 82.95 | 84.00 | 30.82K |
| 2023-01-11 | 82.85 | 83.24 | ↑$0.39 (0.47%) | 82.74 | 83.32 | 42K |
| 2023-01-10 | 81.67 | 82.56 | ↑$0.89 (1.09%) | 81.52 | 82.56 | 53.50K |
| 2023-01-09 | 82.17 | 81.87 | ↓$0.30 (-0.37%) | 81.87 | 82.88 | 26.60K |
| 2023-01-06 | 80.68 | 81.91 | ↑$1.23 (1.52%) | 80.62 | 82.02 | 173.17K |
| 2023-01-05 | 79.52 | 79.91 | ↑$0.39 (0.49%) | 79.52 | 80.18 | 46.17K |
| 2023-01-04 | 80.03 | 80.47 | ↑$0.44 (0.55%) | 79.85 | 80.82 | 59.84K |
| 2023-01-03 | 80.42 | 79.59 | ↓$0.83 (-1.03%) | 78.95 | 80.42 | 107.02K |
| 2022-12-30 | 79.90 | 80.07 | ↑$0.17 (0.21%) | 79.29 | 80.07 | 43.82K |
| 2022-12-29 | 79.62 | 80.22 | ↑$0.60 (0.76%) | 79.61 | 80.43 | 52.72K |
| 2022-12-28 | 80.43 | 79.09 | ↓$1.34 (-1.67%) | 79.05 | 80.46 | 46.55K |
| 2022-12-27 | 80.38 | 80.36 | ↓$0.02 (-0.02%) | 79.97 | 80.43 | 22.32K |
| 2022-12-23 | 79.66 | 80.29 | ↑$0.63 (0.79%) | 79.46 | 80.29 | 36.89K |
| 2022-12-22 | 80.06 | 80.03 | ↓$0.03 (-0.04%) | 78.79 | 80.47 | 33.48K |
| 2022-12-21 | 80.58 | 80.98 | ↑$0.40 (0.50%) | 80.43 | 81.16 | 28.45K |
Create an account or log in to view more rows.
$FEX today feels different to the moon
$FEX is going to have a run next month
$FEX what happens?
$FEX buy more doomers!!!
$FEX BULLS ALPHA
BEARS BETA
$FEX Buy the dip
$FEX watch for another rejection up here
$FEX Market is going to crash hard tomorrow.
$FEX why spike ?
$FEX going down