Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
156.46
-1.82 (-1.15%)
At close: Mar 18, 2026, 4:00 PM EDT
158.28
+1.82 (1.16%)
After-hours: Mar 18, 2026, 6:42 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026158.09158.27156.22156.75156.75-0.97%20,435
Mar 17, 2026157.97159.10157.90158.29158.290.64%8,951
Mar 16, 2026156.71158.40156.53157.28157.281.41%12,835
Mar 13, 2026157.48157.48154.59155.09155.09-0.35%19,866
Mar 12, 2026157.24157.24155.44155.64155.64-2.25%16,407
Mar 11, 2026159.33160.14158.23159.23159.23-0.54%10,463
Mar 10, 2026160.90161.89160.00160.09160.09-0.27%22,744
Mar 9, 2026155.88160.52154.72160.52160.521.66%11,629
Mar 6, 2026157.93159.10157.11157.90157.90-1.76%15,766
Mar 5, 2026161.65162.21158.82160.73160.73-0.88%19,854
Mar 4, 2026161.49162.44160.53162.16162.160.82%36,688
Mar 3, 2026159.59161.50157.41160.84160.84-1.85%10,385
Mar 2, 2026162.18164.64162.18163.87163.870.16%14,164
Feb 27, 2026163.28163.91162.15163.60163.60-0.80%14,418
Feb 26, 2026165.16165.17162.80164.92164.920.20%16,441
Feb 25, 2026163.77164.84163.71164.59164.590.66%13,579
Feb 24, 2026161.81163.79161.22163.51163.511.37%17,359
Feb 23, 2026162.90163.28160.48161.30161.30-1.81%94,466
Feb 20, 2026162.85165.06162.85164.27164.270.41%6,385
Feb 19, 2026163.43165.30162.01163.60163.60-0.19%7,439
Feb 18, 2026162.64165.25162.64163.90163.900.81%11,426
Feb 17, 2026162.16163.53160.76162.59162.590.18%14,315
Feb 13, 2026160.59163.41159.74162.29162.291.36%204,172
Feb 12, 2026163.73164.15159.48160.12160.12-2.24%46,672
Feb 11, 2026165.13165.41162.58163.79163.79-0.13%11,942
Feb 10, 2026164.51165.20164.01164.01164.01-0.30%8,746
Feb 9, 2026162.50164.96162.50164.51164.510.97%12,945
Feb 6, 2026160.04163.00160.04162.93162.933.38%28,399
Feb 5, 2026157.79159.06157.16157.60157.60-1.17%61,467
Feb 4, 2026161.41161.42157.73159.46159.46-1.75%10,992
Feb 3, 2026164.46164.46160.42162.30162.30-0.66%9,563
Feb 2, 2026163.08163.99163.02163.38163.380.69%8,273
Jan 30, 2026163.59164.78161.68162.27162.27-1.67%12,540
Jan 29, 2026165.65165.65163.58165.02165.02-0.31%9,173
Jan 28, 2026165.86166.28164.96165.53165.53-0.16%16,641
Jan 27, 2026165.31166.06164.36165.79165.790.53%15,505
Jan 26, 2026164.62165.62164.56164.92164.920.23%31,686
Jan 23, 2026165.13165.13163.89164.54164.54-0.50%26,651
Jan 22, 2026166.42166.42164.42165.37165.370.36%30,320
Jan 21, 2026163.87165.51163.00164.79164.791.25%14,168
Jan 20, 2026162.54164.79162.21162.74162.74-1.77%26,257
Jan 16, 2026166.32166.92165.13165.68165.68-29,609
Jan 15, 2026165.95166.73165.50165.67165.670.86%25,295
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