First Trust Large Capital Value Alphadex Fund (FTA)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Large Capital Value Alphadex Fund Stock (FTA) Price History

The historical daily chart and data for First Trust Large Capital Value Alphadex Fund stock (FTA), show that the latest closing stock price as of November 18, 2024, is $81.22.

First Trust Large Capital Value Alphadex Fund all-time high stock price is $82.05, occurred on November 11, 2024.
The lowest First Trust Large Capital Value Alphadex Fund stock price recorded was $21.20 on August 24, 2015. Since then, First Trust Large Capital Value Alphadex Fund's stock price has risen over 283.11% to $81.22 now.
The 52-week high stock price for FTA is $82.05, representing a 1.02% increase from the current share price, occurred on November 11, 2024.
The 52-week low stock price for FTA is $65.87, indicating a -18.90% decrease from the current share price, occurred on November 20, 2023.
The closing price of First Trust Large Capital Value Alphadex Fund (FTA) stock in the beginning of 2023 was $70.03. The stock closed the year at $65.81, a loss of over -6.03% for the year.

The table below shows more information about FTA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 18, 2024	$81.42	$80.96	$0.4636	26,851.0	+0.40%
Nov 15, 2024	$81.28	$80.65	$0.6349	40,867.0	-0.11%
Nov 14, 2024	$81.58	$80.90	$0.6794	50,739.0	-0.47%
Nov 13, 2024	$81.58	$81.19	$0.395	278,757.0	+0.20%
Nov 12, 2024	$81.72	$81.00	$0.7235	48,005.0	-0.76%
Nov 11, 2024	$82.05	$81.35	$0.6983	33,487.0	+0.80%
Nov 08, 2024	$81.20	$80.71	$0.49	37,146.0	+0.31%
Nov 07, 2024	$81.27	$80.72	$0.5494	19,102.0	-0.62%
Nov 06, 2024	$81.54	$80.56	$0.98	38,424.0	+3.71%
Nov 05, 2024	$78.48	$77.62	$0.8631	44,814.0	+0.94%
Nov 04, 2024	$78.24	$77.61	$0.6338	18,788.0	+0.07%
Nov 01, 2024	$78.54	$77.69	$0.8479	27,407.0	-0.36%
Oct 31, 2024	$78.58	$77.89	$0.6878	18,386.0	-0.69%
Oct 30, 2024	$78.88	$78.30	$0.579	21,648.0	+0.14%
Oct 29, 2024	$78.70	$78.29	$0.41	27,878.0	-0.95%
Oct 28, 2024	$79.25	$78.66	$0.59	21,515.0	+0.77%
Oct 25, 2024	$79.44	$78.47	$0.97	29,565.0	-0.57%
Oct 24, 2024	$79.18	$78.71	$0.47	11,675.0	+0.10%
Oct 23, 2024	$79.12	$78.49	$0.6281	18,825.0	-0.21%
Oct 22, 2024	$79.14	$78.71	$0.43	18,423.0	-0.33%
Oct 21, 2024	$80.37	$79.33	$1.04	16,927.0	-1.27%

First Trust Large Capital Value Alphadex Fund Stock (FTA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Large Capital Value Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Large Capital Value Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Large Capital Value Alphadex Fund Stock (FTA) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$82.05	$77.61	$4.44	691,238.0	+4.10%
Oct, 2024	$80.46	$77.89	$2.57	860,423.0	-1.46%
Sep, 2024	$79.43	$74.98	$4.45	661,148.0	+0.41%
Aug, 2024	$78.81	$73.09	$5.71	803,837.0	+1.46%
Jul, 2024	$78.35	$72.52	$5.83	761,204.0	+5.53%
Jun, 2024	$75.27	$72.36	$2.91	889,320.0	-2.13%
May, 2024	$76.05	$72.72	$3.33	661,677.0	+2.72%
Apr, 2024	$76.51	$72.16	$4.35	940,072.0	-4.15%
Mar, 2024	$76.49	$71.88	$4.61	1,064,098.0	+5.72%
Feb, 2024	$72.39	$69.17	$3.22	1,150,019.0	+2.88%
Jan, 2024	$71.72	$68.48	$3.24	1,563,845.0	-0.86%

First Trust Large Capital Value Alphadex Fund Stock (FTA) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$71.76	$67.38	$4.38	1,023,102.0	+5.07%
Nov, 2023	$67.42	$62.52	$4.90	1,200,574.0	+7.60%
Oct, 2023	$65.60	$61.47	$4.13	1,638,684.0	-3.27%
Sep, 2023	$68.11	$64.24	$3.87	1,150,239.0	-3.93%
Aug, 2023	$70.30	$66.15	$4.16	1,061,091.0	-4.09%
Jul, 2023	$70.86	$65.58	$5.28	1,312,709.0	+5.44%
Jun, 2023	$67.02	$62.15	$4.87	1,870,710.0	+7.00%
May, 2023	$66.18	$62.12	$4.06	1,612,067.0	-5.48%
Apr, 2023	$67.16	$64.03	$3.13	1,396,659.0	-0.69%
Mar, 2023	$70.49	$62.32	$8.17	2,825,599.0	-3.69%
Feb, 2023	$73.62	$68.58	$5.04	1,260,860.0	-3.72%
Jan, 2023	$71.60	$65.37	$6.23	2,216,324.0	+8.80%

First Trust Large Capital Value Alphadex Fund Stock (FTA) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$69.95	$64.84	$5.11	2,479,695.0	-5.12%
Nov, 2022	$69.44	$62.25	$7.19	1,737,686.0	+7.55%
Oct, 2022	$64.84	$57.18	$7.66	2,433,409.0	+11.81%
Sep, 2022	$67.03	$57.61	$9.42	1,362,800.0	-10.27%
Aug, 2022	$69.52	$64.26	$5.26	1,170,485.0	-2.77%
Jul, 2022	$66.24	$60.58	$5.66	1,241,192.0	+6.44%
Jun, 2022	$70.45	$60.38	$10.07	1,615,852.0	-11.44%
May, 2022	$70.98	$64.83	$6.15	1,527,403.0	+3.68%
Apr, 2022	$73.31	$67.51	$5.80	1,480,548.0	-4.08%
Mar, 2022	$71.99	$67.31	$4.68	1,677,463.0	+1.89%
Feb, 2022	$71.89	$65.95	$5.94	2,003,985.0	-0.54%
Jan, 2022	$72.52	$66.79	$5.73	2,652,579.0	-0.41%

VTV

$176.91

0.36%

VUG

$399.56

0.37%

IJH

$64.30

0.19%

EFA

$77.55

0.49%

IWF

$389.15

0.32%

QQQ

$500.01

0.69%