loading

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 August 22, 2025, is $83.40.
  • First Trust Large Capital Value Alphadex Fund all-time high stock price is $83.93, occurred on November 25, 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 293.40% to $83.40 now.
  • The 52-week high stock price for FTA is $83.93, representing a 0.63% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FTA is $66.01, indicating a -20.85% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of First Trust Large Capital Value Alphadex Fund (FTA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $83.62 $81.93 $1.69 33,897.0 +2.33%
Aug 21, 2025 $81.70 $81.21 $0.49 23,559.0 -0.17%
Aug 20, 2025 $81.95 $81.51 $0.44 23,913.0 -0.09%
Aug 19, 2025 $82.12 $81.24 $0.8766 17,955.0 +0.70%
Aug 18, 2025 $81.40 $81.08 $0.3181 34,422.0 -0.16%
Aug 15, 2025 $81.70 $81.23 $0.4696 38,739.0 -0.15%
Aug 14, 2025 $81.40 $80.85 $0.55 19,320.0 -0.38%
Aug 13, 2025 $81.72 $80.69 $1.03 18,511.0 +1.74%
Aug 12, 2025 $80.31 $79.42 $0.895 19,927.0 +1.44%
Aug 11, 2025 $79.99 $79.01 $0.9799 47,025.0 -0.37%
Aug 08, 2025 $79.71 $79.28 $0.4282 31,745.0 +0.58%
Aug 07, 2025 $79.67 $78.76 $0.9125 40,658.0 -0.03%
Aug 06, 2025 $79.52 $78.98 $0.54 32,890.0 -0.30%
Aug 05, 2025 $79.36 $78.71 $0.6498 17,726.0 +0.41%
Aug 04, 2025 $78.94 $78.39 $0.545 31,958.0 +1.02%
Aug 01, 2025 $78.77 $77.66 $1.11 40,447.0 -1.07%
Jul 31, 2025 $79.80 $78.94 $0.8592 34,014.0 -0.88%
Jul 30, 2025 $80.51 $79.33 $1.18 12,017.0 -0.95%
Jul 29, 2025 $80.67 $80.27 $0.4025 32,767.0 -0.23%
Jul 28, 2025 $81.22 $80.55 $0.67 29,271.0 -0.72%
Jul 25, 2025 $81.22 $80.57 $0.6499 22,563.0 +0.48%
Jul 24, 2025 $81.42 $80.71 $0.7053 133,730.0 -0.79%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $83.62 $77.66 $5.96 506,589.0 +5.60%
Jul, 2025 $81.49 $78.26 $3.23 777,802.0 +0.44%
Jun, 2025 $78.69 $74.81 $3.88 600,120.0 +4.13%
May, 2025 $77.62 $73.25 $4.38 958,107.0 +2.71%
Apr, 2025 $77.20 $66.01 $11.19 1,249,900.0 -4.17%
Mar, 2025 $79.04 $74.10 $4.94 791,106.0 -2.22%
Feb, 2025 $78.95 $77.16 $1.80 669,798.0 -0.20%
Jan, 2025 $80.34 $75.80 $4.55 1,078,916.0 +2.82%

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

Month High Low High - Low Volume % Change
Dec, 2024 $83.17 $74.99 $8.18 1,030,480.0 -8.67%
Nov, 2024 $83.93 $77.61 $6.32 976,992.0 +7.07%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):