First Trust Large Cap Value AlphaDEX® Fund (FTA) Historical Stock Data
85.89 ↓0.93 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTA is up 0.13% a day on average. There have been 17 days where First Trust Large Cap Value AlphaDEX® Fund closed green and 13 days where FTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 86.45 | 85.89 | ↓$0.56 (-0.64%) | 85.60 | 86.45 | 12.80K |
| 2025-12-15 | 86.97 | 86.82 | ↓$0.15 (-0.17%) | 86.31 | 86.97 | 23.38K |
| 2025-12-12 | 87.08 | 86.60 | ↓$0.48 (-0.55%) | 86.47 | 87.15 | 22.11K |
| 2025-12-11 | 86.60 | 87.25 | ↑$0.65 (0.75%) | 86.60 | 87.47 | 37.11K |
| 2025-12-10 | 85.32 | 86.70 | ↑$1.38 (1.62%) | 85.32 | 86.71 | 19.87K |
| 2025-12-09 | 85.59 | 85.30 | ↓$0.29 (-0.34%) | 85.30 | 85.69 | 10.99K |
| 2025-12-08 | 86.07 | 85.27 | ↓$0.80 (-0.94%) | 85.26 | 86.07 | 16.76K |
| 2025-12-05 | 85.88 | 85.91 | ↑$0.03 (0.04%) | 85.81 | 86.42 | 17.74K |
| 2025-12-04 | 85.87 | 85.83 | ↓$0.04 (-0.05%) | 85.70 | 86.13 | 20.28K |
| 2025-12-03 | 85.27 | 85.89 | ↑$0.62 (0.72%) | 85.27 | 85.96 | 17.56K |
| 2025-12-02 | 85.00 | 85.10 | ↑$0.10 (0.12%) | 84.93 | 85.32 | 23.85K |
| 2025-12-01 | 85.60 | 85.40 | ↓$0.20 (-0.24%) | 85.40 | 86.10 | 16.92K |
| 2025-11-28 | 85.62 | 85.94 | ↑$0.31 (0.37%) | 85.55 | 86.06 | 10.61K |
| 2025-11-26 | 84.91 | 85.49 | ↑$0.58 (0.68%) | 84.91 | 85.70 | 13.18K |
| 2025-11-25 | 83.81 | 84.73 | ↑$0.92 (1.09%) | 83.81 | 84.83 | 22.94K |
| 2025-11-24 | 83.64 | 83.70 | ↑$0.06 (0.07%) | 83.23 | 83.81 | 16.91K |
| 2025-11-21 | 82.16 | 83.50 | ↑$1.34 (1.63%) | 82.16 | 83.90 | 26.41K |
| 2025-11-20 | 82.71 | 81.67 | ↓$1.04 (-1.26%) | 81.64 | 83.27 | 18.87K |
| 2025-11-19 | 82.71 | 82.14 | ↓$0.57 (-0.68%) | 81.87 | 82.71 | 14.35K |
| 2025-11-18 | 82.38 | 82.84 | ↑$0.45 (0.55%) | 82.38 | 83.20 | 11.84K |
| 2025-11-17 | 83.56 | 82.48 | ↓$1.08 (-1.29%) | 82.32 | 83.64 | 15.84K |
| 2025-11-14 | 83.39 | 83.65 | ↑$0.26 (0.31%) | 83.36 | 84.02 | 19.02K |
| 2025-11-13 | 84.09 | 83.83 | ↓$0.26 (-0.31%) | 83.82 | 84.57 | 13.75K |
| 2025-11-12 | 83.86 | 84.28 | ↑$0.42 (0.50%) | 83.86 | 84.62 | 54.19K |
| 2025-11-11 | 83.31 | 83.92 | ↑$0.61 (0.73%) | 83.31 | 84.15 | 13.50K |
| 2025-11-10 | 83.43 | 83.17 | ↓$0.26 (-0.32%) | 82.67 | 83.43 | 10.90K |
| 2025-11-07 | 82.22 | 83.04 | ↑$0.82 (1.00%) | 82.07 | 83.09 | 15.81K |
| 2025-11-06 | 82.58 | 82.26 | ↓$0.32 (-0.39%) | 82.22 | 82.93 | 35.72K |
| 2025-11-05 | 82.12 | 82.60 | ↑$0.48 (0.58%) | 82.12 | 82.96 | 16.29K |
| 2025-11-04 | 81.94 | 82.17 | ↑$0.23 (0.28%) | 81.94 | 82.32 | 19.25K |
Create an account or log in to view more rows.
$FTA prepare your cash to buy dip
$FTA Like if you’re a bull
$FTA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FTA Shorts talk the talk but cant walk the walk
$FTA Puts or calls eod Monday
$FTA what a horse shit show!
$FTA red day ahead
$FTA 5 minute looks sexy
$FTA about to pop IMHO
$FTA recovery hasn’t even started yet.. imo