Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
161.08
-0.12 (-0.08%)
At close: Oct 21, 2025, 4:00 PM EDT
160.87
-0.22 (-0.14%)
After-hours: Oct 21, 2025, 4:15 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025161.03161.49160.77161.09161.09-0.08%36,507
Oct 20, 2025160.05161.44160.05161.21161.211.21%9,478
Oct 17, 2025158.81159.82157.97159.28159.28-0.26%7,660
Oct 16, 2025161.64162.45159.04159.70159.70-1.03%14,495
Oct 15, 2025162.15162.40160.87161.35161.350.87%10,916
Oct 14, 2025157.01161.23157.01159.96159.96-0.20%8,994
Oct 13, 2025159.97160.41159.66160.29160.291.95%16,529
Oct 10, 2025162.94163.35157.22157.22157.22-3.22%12,937
Oct 9, 2025162.99162.99161.81162.44162.44-0.33%9,401
Oct 8, 2025161.43163.00161.43162.98162.981.50%8,236
Oct 7, 2025161.46161.61159.15160.57160.57-0.57%14,623
Oct 6, 2025161.74162.47160.97161.49161.490.51%7,521
Oct 3, 2025161.83161.83160.02160.67160.67-0.32%28,796
Oct 2, 2025160.84161.19160.13161.19161.190.52%33,441
Oct 1, 2025160.22160.58159.66160.36160.36-0.19%15,228
Sep 30, 2025160.90160.98159.39160.66160.66-0.17%22,793
Sep 29, 2025161.07161.14160.50160.94160.940.86%6,110
Sep 26, 2025159.14160.01158.70159.57159.570.45%8,082
Sep 25, 2025157.96159.17157.24158.85158.85-0.71%16,150
Sep 24, 2025161.71161.87159.82159.99159.85-0.93%12,418
Sep 23, 2025162.81162.81161.02161.49161.35-0.83%20,404
Sep 22, 2025161.96162.87161.53162.85162.710.21%8,389
Sep 19, 2025162.73162.73160.98162.50162.370.28%6,091
Sep 18, 2025161.37162.70161.19162.05161.911.15%8,147
Sep 17, 2025160.41160.85158.94160.20160.070.02%24,350
Sep 16, 2025160.86160.86159.61160.17160.04-0.33%7,153
Sep 15, 2025160.31161.05160.31160.70160.570.41%8,820
Sep 12, 2025161.22161.22159.76160.04159.90-0.73%19,437
Sep 11, 2025159.86161.50159.86161.21161.080.90%7,822
Sep 10, 2025160.26160.78159.03159.78159.640.45%5,605
Sep 9, 2025158.57159.33157.93159.07158.930.48%10,203
Sep 8, 2025157.44158.33157.44158.30158.171.10%9,328
Sep 5, 2025158.43158.43155.00156.58156.45-0.24%14,530
Sep 4, 2025155.68156.95155.68156.95156.821.02%9,878
Sep 3, 2025155.53155.82154.67155.37155.240.14%8,164
Sep 2, 2025154.04155.47154.04155.15155.02-0.99%32,737
Aug 29, 2025156.66156.97156.34156.70156.57-0.94%9,151
Aug 28, 2025157.25159.76157.25158.18158.050.97%7,730
Aug 27, 2025156.80157.17156.48156.67156.540.07%9,353
Aug 26, 2025155.41156.85155.41156.56156.420.64%23,300
Aug 25, 2025156.25156.47155.56155.56155.43-0.48%22,443
Aug 22, 2025156.70157.38156.32156.32156.191.52%19,834
Aug 21, 2025153.60154.55153.52153.98153.85-0.40%11,856
Aug 20, 2025154.25154.60152.63154.60154.470.05%8,672
Aug 19, 2025156.25156.36154.20154.52154.39-1.32%11,625
Aug 18, 2025155.69156.69155.69156.59156.460.56%16,204
Aug 15, 2025156.08156.08155.26155.72155.59-0.16%6,295
Aug 14, 2025155.79156.71155.31155.97155.84-0.78%9,469
Aug 13, 2025157.67158.02155.78157.19157.06-11,190
Aug 12, 2025155.93157.19155.79157.19157.061.60%7,351