First Trust Large Cap Value Alp - Price History
Monthly price history for FTA (First Trust Large Cap Value Alp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $76 | $76 |
| March 2024 | $76.38 | $76.38 |
| February 2024 | $71.95 | $72.25 |
| January 2024 | $69.94 | $70.23 |
| December 2023 | $70.55 | $70.84 |
| November 2023 | $66.68 | $67.42 |
| October 2023 | $61.97 | $62.66 |
| September 2023 | $64.07 | $64.78 |
| August 2023 | $66.27 | $67.43 |
| July 2023 | $69.10 | $70.31 |
| June 2023 | $65.53 | $66.68 |
| May 2023 | $60.97 | $62.32 |
| April 2023 | $64.51 | $65.94 |
| March 2023 | $64.96 | $66.40 |
| February 2023 | $67.14 | $68.94 |
| January 2023 | $69.73 | $71.60 |
| December 2022 | $64.09 | $65.81 |
| November 2022 | $67 | $69.36 |
| October 2022 | $62.30 | $64.49 |
| September 2022 | $55.72 | $57.68 |
| August 2022 | $61.74 | $64.28 |
| July 2022 | $63.47 | $66.08 |
| June 2022 | $59.66 | $62.11 |
| May 2022 | $67.07 | $70.13 |
| April 2022 | $64.69 | $67.64 |
| March 2022 | $67.44 | $70.52 |
| February 2022 | $65.94 | $69.21 |
| January 2022 | $66.30 | $69.59 |
| December 2021 | $66.58 | $69.88 |
| November 2021 | $62.15 | $65.57 |
| October 2021 | $63.67 | $67.18 |
| September 2021 | $61.01 | $64.42 |
| August 2021 | $63.47 | $67.31 |
| July 2021 | $62.04 | $65.80 |
| June 2021 | $61.90 | $65.65 |
| May 2021 | $63.59 | $67.66 |
| April 2021 | $61.96 | $65.92 |
| March 2021 | $59.82 | $63.65 |
| February 2021 | $55.16 | $58.85 |
| January 2021 | $52.14 | $55.63 |
| December 2020 | $51.48 | $54.93 |
| November 2020 | $49.76 | $53.45 |
| October 2020 | $43.57 | $46.80 |
| September 2020 | $43.45 | $46.67 |
| August 2020 | $44.77 | $48.36 |
| July 2020 | $42.92 | $46.36 |
| June 2020 | $42.09 | $45.47 |
| May 2020 | $41.52 | $45.14 |
| April 2020 | $39.85 | $43.32 |
| March 2020 | $33.85 | $36.80 |
| February 2020 | $43.86 | $47.96 |
| January 2020 | $49.34 | $53.96 |
| December 2019 | $51.68 | $56.51 |
| November 2019 | $49.94 | $54.91 |
| October 2019 | $47.59 | $52.32 |
| September 2019 | $46.90 | $51.57 |
| August 2019 | $44.51 | $49.35 |
| July 2019 | $47.65 | $52.84 |
| June 2019 | $47.02 | $52.14 |
| May 2019 | $43.38 | $48.25 |
| April 2019 | $48.37 | $53.80 |
| March 2019 | $46.36 | $51.57 |
| February 2019 | $46.59 | $51.99 |
| January 2019 | $45.48 | $50.75 |
| December 2018 | $41.43 | $46.23 |
| November 2018 | $46.34 | $52.10 |
| October 2018 | $45.36 | $51 |
| September 2018 | $48.16 | $54.14 |
| August 2018 | $48.46 | $54.67 |
| July 2018 | $47.94 | $54.09 |
| June 2018 | $46.38 | $52.32 |
| May 2018 | $46.26 | $52.48 |
| April 2018 | $46.49 | $52.74 |
| March 2018 | $46.49 | $52.74 |
| February 2018 | $47.07 | $53.61 |
| January 2018 | $49.52 | $56.40 |
| December 2017 | $47.97 | $54.63 |
| November 2017 | $47.09 | $53.90 |
| October 2017 | $44.95 | $51.45 |
| September 2017 | $44.65 | $51.11 |
| August 2017 | $43.46 | $49.94 |
| July 2017 | $44.36 | $50.97 |
| June 2017 | $43.67 | $50.18 |
| May 2017 | $42.99 | $49.60 |
| April 2017 | $42.97 | $49.58 |
| March 2017 | $42.73 | $49.30 |
| February 2017 | $42.98 | $49.75 |
| January 2017 | $41.14 | $47.63 |
| December 2016 | $40.49 | $46.87 |
| November 2016 | $39.63 | $46.08 |
| October 2016 | $36.79 | $42.78 |
| September 2016 | $36.62 | $42.58 |
| August 2016 | $36.59 | $42.74 |
| July 2016 | $35.94 | $41.98 |
| June 2016 | $34.15 | $39.89 |
| May 2016 | $34.82 | $40.86 |
| April 2016 | $34.59 | $40.59 |
| March 2016 | $34.63 | $40.64 |
| February 2016 | $31.90 | $37.56 |
| January 2016 | $30.74 | $36.20 |
| December 2015 | $32.64 | $38.44 |
| November 2015 | $34.03 | $40.34 |
| October 2015 | $33.96 | $40.25 |
| September 2015 | $31.86 | $37.76 |
| August 2015 | $33.04 | $39.37 |
| July 2015 | $34.93 | $41.63 |
| June 2015 | $35.62 | $42.45 |
| May 2015 | $36.94 | $44.22 |
| April 2015 | $37.51 | $44.91 |
| March 2015 | $36.54 | $43.75 |
| February 2015 | $37.30 | $44.79 |
| January 2015 | $35.30 | $42.39 |
| December 2014 | $36.41 | $43.72 |
| November 2014 | $35.87 | $43.31 |
| October 2014 | $35.70 | $43.10 |
| September 2014 | $35.18 | $42.47 |
| August 2014 | $36.51 | $44.28 |
| July 2014 | $35.08 | $42.54 |
| June 2014 | $35.90 | $43.54 |
| May 2014 | $34.84 | $42.44 |
| April 2014 | $34.36 | $41.85 |
| March 2014 | $33.86 | $41.25 |
| February 2014 | $33.07 | $40.44 |
| January 2014 | $31.45 | $38.46 |
| December 2013 | $32.88 | $40.21 |
| November 2013 | $32.12 | $39.46 |
| October 2013 | $31.48 | $38.67 |
| September 2013 | $29.87 | $36.70 |
| August 2013 | $28.92 | $35.68 |
| July 2013 | $29.85 | $36.82 |
| June 2013 | $28.29 | $34.90 |
| May 2013 | $28.47 | $35.29 |
| April 2013 | $27.67 | $34.30 |
| March 2013 | $27.29 | $33.83 |
| February 2013 | $26.21 | $32.59 |
| January 2013 | $26.23 | $32.62 |
| December 2012 | $24.51 | $30.48 |
| November 2012 | $23.80 | $29.87 |
| October 2012 | $23.64 | $29.67 |
| September 2012 | $23.71 | $29.76 |
| August 2012 | $23.21 | $29.14 |
| July 2012 | $22.42 | $28.15 |
| June 2012 | $22.12 | $27.77 |
| May 2012 | $21.25 | $26.85 |
| April 2012 | $23.02 | $29.09 |
| March 2012 | $23.57 | $29.78 |
| February 2012 | $23.37 | $29.53 |
| January 2012 | $22.09 | $27.91 |
| December 2011 | $20.94 | $26.45 |
| November 2011 | $20.84 | $26.56 |
| October 2011 | $21.20 | $27.01 |
| September 2011 | $18.58 | $23.68 |
| August 2011 | $20.07 | $25.58 |
| July 2011 | $21.38 | $27.25 |
| June 2011 | $22.33 | $28.46 |
| May 2011 | $22.80 | $29.22 |
| April 2011 | $22.94 | $29.39 |
| March 2011 | $22.28 | $28.55 |
| February 2011 | $22.02 | $28.22 |
| January 2011 | $21.26 | $27.24 |
| December 2010 | $20.64 | $26.45 |
| November 2010 | $19.33 | $24.92 |
| October 2010 | $19.41 | $25.02 |
| September 2010 | $18.88 | $24.34 |
| August 2010 | $17.24 | $22.22 |
| July 2010 | $18.05 | $23.27 |
| June 2010 | $16.90 | $21.79 |
| May 2010 | $17.85 | $23.18 |
| April 2010 | $18.98 | $24.65 |
| March 2010 | $18.62 | $24.19 |
| February 2010 | $17.56 | $22.81 |
| January 2010 | $17.04 | $22.13 |
| December 2009 | $17.40 | $22.60 |
| November 2009 | $16.70 | $21.84 |
| October 2009 | $15.68 | $20.52 |
| September 2009 | $16.12 | $21.08 |
| August 2009 | $15.41 | $20.16 |
| July 2009 | $14.65 | $19.16 |
| June 2009 | $13.72 | $17.95 |
| May 2009 | $13.68 | $18.09 |
| April 2009 | $12.98 | $17.16 |
| March 2009 | $10.49 | $13.87 |
| February 2009 | $9.44 | $12.48 |
| January 2009 | $11.07 | $14.64 |
| December 2008 | $12.39 | $16.38 |
| November 2008 | $11.67 | $15.71 |
| October 2008 | $13.14 | $17.69 |
| September 2008 | $16.28 | $21.92 |
| August 2008 | $17.90 | $24.09 |
| July 2008 | $17.24 | $23.21 |
| June 2008 | $17.38 | $23.39 |
| May 2008 | $19.23 | $26.09 |
| April 2008 | $18.63 | $25.28 |
| March 2008 | $17.70 | $24.02 |
| February 2008 | $18.18 | $24.67 |
| January 2008 | $19.32 | $26.21 |
| December 2007 | $19.31 | $26.20 |
| November 2007 | $19.38 | $26.55 |
| October 2007 | $20.58 | $28.19 |
| September 2007 | $20.77 | $28.46 |
| August 2007 | $20.28 | $27.78 |
| July 2007 | $21.08 | $28.88 |
| June 2007 | $22.01 | $30.16 |
| May 2007 | $22.20 | $30.42 |
FTA
Price: $74.32
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 1.67%
Payout Ratio: 24.09%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 5.13 USD
P/E Ratio: 13.66
Exchange: NGM
Volume: 71900
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 9.31%
DGR5: 10.43%
DGR10: 9.94%