Quantcast

First Trust Large Cap Value AlphaDEX Fund Historical Stock Prices

FTA 
$49.91
*  
0.94
1.85%
Get FTA Alerts
*Delayed - data as of May 23, 2019 15:58 ET  -  Find a broker to begin trading FTA now
Exchange:NASDAQ

Community Rating:
View:    FTA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:58 50.32 50.32 49.637 49.91 78,897
05/22/2019 51.16 51.18 50.76 50.85 45,522
05/21/2019 51.11 51.44 51.11 51.39 42,242
05/20/2019 50.85 51.127 50.681 50.83 45,992
05/17/2019 51.23 51.7 51.09 51.16 56,428
05/16/2019 51.35 51.9 51.35 51.6 57,133
05/15/2019 50.74 51.3272 50.6 51.24 161,070
05/14/2019 50.69 51.44 50.68 51.12 191,609
05/13/2019 51.14 51.14 50.25 50.45 84,905
05/10/2019 51.77 52.19 51.03 52.08 53,373
05/09/2019 51.73 52.07 51.26 51.98 71,815
05/08/2019 52.2 52.53 52.06 52.1 189,626
05/07/2019 52.73 52.859 51.98 52.3 65,198
05/06/2019 52.74 53.29 52.6349 53.18 154,379
05/03/2019 53.32 53.6 53.2799 53.57 41,230
05/02/2019 53.14 53.45 52.8101 53.07 61,408
05/01/2019 53.84 54 53.24 53.25 152,521
04/30/2019 53.71 53.805 53.2736 53.8 127,761
04/29/2019 53.51 53.82 53.5 53.65 56,197
04/26/2019 53.21 53.46 53.1 53.42 267,335
04/25/2019 53.5 53.575 53.06 53.25 61,062
04/24/2019 53.82 53.82 53.582 53.67 64,586
04/23/2019 53.51 53.81 53.3389 53.78 63,330
04/22/2019 53.55 53.55 53.2299 53.35 63,931
04/18/2019 53.6 53.72 53.36 53.55 61,670
04/17/2019 53.83 53.89 53.43 53.51 75,643
04/16/2019 53.44 53.619 53.249 53.55 74,069
04/15/2019 53.55 53.55 53.25 53.3 75,184
04/12/2019 53.49 53.77 53.3139 53.53 128,778
04/11/2019 52.93 53.21 52.8 53.01 85,336
04/10/2019 52.5 52.88 52.38 52.84 146,580
04/09/2019 52.9 52.9 52.35 52.43 95,165
04/08/2019 52.92 53.04 52.82 53.04 130,049
04/05/2019 52.82 53.02 52.82 53.02 69,779
04/04/2019 52.32 52.75 52.32 52.72 322,270
04/03/2019 52.44 52.6225 52.25 52.39 57,785
04/02/2019 52.35 52.41 52.14 52.21 179,713
04/01/2019 52 52.392 51.9565 52.37 107,518
03/29/2019 51.55 51.65 51.37 51.57 178,340
03/28/2019 51.19 51.4599 51.07 51.35 75,024
03/27/2019 51.21 51.4037 50.9 51.12 211,012
03/26/2019 51 51.31 50.85 51.19 85,645
03/25/2019 50.78 51.0802 50.6 50.78 87,807
03/22/2019 51.52 51.6105 50.7367 50.82 105,179
03/21/2019 51.15 51.96 51.15 51.82 50,858
03/20/2019 52.02 52.02 51.37 51.46 109,370
03/19/2019 52.45 52.61 51.94 52.08 190,223
03/18/2019 52 52.32 52 52.29 85,034
03/15/2019 51.91 52.17 51.72 51.9868 146,396
03/14/2019 51.89 51.94 51.74 51.84 52,954
03/13/2019 51.88 52.14 51.8056 51.95 104,268
03/12/2019 51.62 51.78 51.59 51.66 72,270
03/11/2019 51.07 51.57 51.07 51.57 43,983
03/08/2019 50.59 50.91 50.53 50.89 67,857
03/07/2019 51.3 51.3 50.7829 51.01 87,269
03/06/2019 51.82 51.9 51.4269 51.45 45,531
03/05/2019 52.05 52.05 51.6663 51.85 70,380
03/04/2019 52.28 52.42 51.4941 51.97 104,726
03/01/2019 52.41 52.5526 52 52.18 52,934
02/28/2019 52.07 52.07 51.88 51.99 74,466
02/27/2019 52.15 52.234 51.9644 52.13 55,308
02/26/2019 52.31 52.5297 52.25 52.25 81,837
02/25/2019 52.68 52.7631 52.38 52.4 45,536
02/22/2019 52.42 52.46 52.24 52.42 75,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio