Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
164.26
-1.46 (-0.88%)
Jan 14, 2026, 4:00 PM EST - Market closed

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2026165.01165.01163.12164.26164.26-0.88%9,768
Jan 13, 2026165.20165.79165.13165.72165.720.23%11,705
Jan 12, 2026163.54165.34163.54165.34165.340.74%13,217
Jan 9, 2026164.81165.01164.06164.13164.130.64%29,083
Jan 8, 2026164.51164.51162.61163.09163.09-1.10%13,309
Jan 7, 2026165.83165.83164.44164.91164.90-0.79%20,503
Jan 6, 2026164.31166.36163.67166.21166.211.30%15,045
Jan 5, 2026162.91164.42162.91164.07164.071.31%6,485
Jan 2, 2026161.16162.06160.41161.94161.941.29%8,237
Dec 31, 2025161.60161.60159.87159.88159.88-0.99%7,467
Dec 30, 2025162.37162.37161.40161.48161.48-0.30%11,459
Dec 29, 2025161.63162.51161.58161.96161.96-0.61%9,599
Dec 26, 2025163.21163.22162.61162.95162.95-0.21%21,944
Dec 24, 2025162.73163.29162.73163.29163.290.28%2,818
Dec 23, 2025162.29162.93162.11162.82162.82-0.08%6,993
Dec 22, 2025162.51163.35162.41162.96162.961.00%9,090
Dec 19, 2025159.14161.63159.14161.35161.351.78%5,447
Dec 18, 2025159.15159.41158.04158.52158.521.43%6,816
Dec 17, 2025160.00160.00156.26156.29156.29-1.95%13,285
Dec 16, 2025158.68159.93158.43159.40159.400.02%8,842
Dec 15, 2025161.13161.13159.37159.37159.37-0.46%10,363
Dec 12, 2025163.40163.40159.31160.11160.11-2.36%4,618
Dec 11, 2025161.40163.97161.16163.97163.940.87%8,687
Dec 10, 2025160.87163.12160.65162.55162.521.09%4,343
Dec 9, 2025160.72161.78160.72160.80160.77-0.21%7,798
Dec 8, 2025161.18161.63160.66161.14161.110.05%6,504
Dec 5, 2025161.53161.57160.48161.06161.03-8,423
Dec 4, 2025160.21161.53159.95161.07161.030.65%7,423
Dec 3, 2025158.66160.17158.23160.02159.990.53%7,898
Dec 2, 2025160.49160.58158.71159.18159.150.52%86,255
Dec 1, 2025158.07159.51158.07158.36158.33-0.95%7,829
Nov 28, 2025158.72159.97158.72159.87159.840.99%1,437
Nov 26, 2025156.83158.43156.83158.30158.271.16%5,989
Nov 25, 2025152.80156.49152.80156.49156.461.22%13,701
Nov 24, 2025152.07154.74152.07154.61154.582.20%11,017
Nov 21, 2025150.34152.27148.54151.29151.250.79%8,537
Nov 20, 2025157.04157.51149.86150.10150.07-2.68%13,230
Nov 19, 2025153.31155.00153.21154.24154.210.58%32,463
Nov 18, 2025153.25154.33152.20153.35153.32-0.53%9,614
Nov 17, 2025155.84156.11153.23154.17154.14-1.32%15,118
Nov 14, 2025153.88158.05153.88156.24156.21-0.24%12,513
Nov 13, 2025161.01161.01156.39156.62156.59-3.24%9,037
Nov 12, 2025163.43163.43161.66161.87161.840.05%12,044
Nov 11, 2025162.07162.64161.09161.78161.75-0.78%17,388
Nov 10, 2025162.24163.20161.23163.05163.021.94%29,463
Nov 7, 2025157.58159.95156.12159.95159.910.82%10,596
Nov 6, 2025160.99160.99157.99158.64158.61-1.57%25,461
Nov 5, 2025159.17161.87159.17161.18161.140.96%7,445
Nov 4, 2025160.13161.92159.51159.64159.60-2.35%29,306
Nov 3, 2025164.18164.18162.88163.47163.44-6,986