loading
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 21, 2024, is $81.63.
  • 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 285.03% to $81.63 now.
  • The 52-week high stock price for FTA is $82.05, representing a 0.52% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for FTA is $66.16, indicating a -18.95% decrease from the current share price, occurred on November 22, 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $81.63 $81.18 $0.4458 2,550.0 +0.75%
Nov 20, 2024 $81.03 $80.59 $0.44 25,021.0 +0.35%
Nov 19, 2024 $80.93 $80.42 $0.5067 23,539.0 -0.68%
Nov 18, 2024 $81.42 $80.96 $0.4636 26,857.0 +0.54%
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%

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 $4.44 715,503.0 +4.68%
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%

Similar to FTA

exchange_traded_fund VTV
$176.99
price up icon 0.03%
exchange_traded_fund VUG
$406.56
price up icon 0.45%
exchange_traded_fund IJH
$64.94
price up icon 0.32%
exchange_traded_fund EFA
$77.06
price down icon 0.21%
exchange_traded_fund IWF
$395.20
price up icon 0.42%
exchange_traded_fund QQQ
$503.41
price up icon 0.54%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):