Skip to main content
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
140.97
+3.07 (2.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024137.46141.22137.46140.97140.972.23%46,513
Dec 19, 2024139.42139.81137.88137.90137.90-0.34%11,877
Dec 18, 2024143.94143.94138.37138.37138.37-3.57%11,446
Dec 17, 2024144.36144.50143.29143.50143.50-1.09%13,740
Dec 16, 2024144.69145.60144.69145.08145.080.23%7,771
Dec 13, 2024144.83145.18144.09144.75144.750.26%85,236
Dec 12, 2024145.33145.46144.38144.38144.11-0.47%13,246
Dec 11, 2024145.50145.50144.95145.06144.790.41%17,831
Dec 10, 2024145.55145.55143.87144.47144.20-0.54%16,593
Dec 9, 2024148.96148.96145.25145.25144.97-2.58%10,406
Dec 6, 2024148.89149.09148.32149.09148.810.49%14,860
Dec 5, 2024148.89149.16148.14148.36148.080.09%41,422
Dec 4, 2024147.90148.73147.75148.23147.950.64%14,614
Dec 3, 2024146.59147.74146.59147.29147.010.25%27,071
Dec 2, 2024148.00148.09146.92146.92146.64-0.92%38,998
Nov 29, 2024147.68148.29147.68148.29148.010.58%4,198
Nov 27, 2024148.21148.21146.91147.43147.15-0.06%8,120
Nov 26, 2024147.06147.85147.06147.52147.240.48%117,096
Nov 25, 2024147.93147.93146.37146.81146.530.30%14,024
Nov 22, 2024145.51146.67145.51146.37146.090.88%10,198
Nov 21, 2024144.68145.67143.96145.10144.831.09%50,764
Nov 20, 2024143.39143.57142.14143.54143.260.38%31,047
Nov 19, 2024141.07143.21141.06142.99142.720.73%12,043
Nov 18, 2024141.28142.20140.88141.95141.680.35%12,180
Nov 15, 2024141.57141.63140.65141.46141.19-0.39%13,373
Nov 14, 2024143.59143.59141.70142.02141.75-1.01%10,148
Nov 13, 2024143.90144.60143.09143.47143.20-0.02%33,673
Nov 12, 2024143.78144.18142.77143.50143.23-0.67%25,917
Nov 11, 2024144.34144.77143.99144.47144.201.03%13,583
Nov 8, 2024140.96143.45140.96143.00142.731.71%24,775
Nov 7, 2024140.26140.87140.23140.60140.330.59%28,886
Nov 6, 2024139.60139.77137.60139.77139.513.22%35,519
Nov 5, 2024132.88135.41132.88135.41135.151.96%11,285
Nov 4, 2024132.42133.05132.41132.81132.56-0.04%23,178
Nov 1, 2024133.82134.09132.51132.86132.61-0.06%17,623
Oct 31, 2024133.86134.30132.94132.94132.69-1.20%32,677
Oct 30, 2024134.44135.34134.22134.56134.30-0.32%19,021
Oct 29, 2024133.97134.99133.97134.99134.730.22%28,976
Oct 28, 2024134.59134.78134.33134.70134.440.79%11,784
Oct 25, 2024134.93134.99132.79133.64133.39-0.80%41,020
Oct 24, 2024134.13134.72133.90134.72134.460.42%10,606
Oct 23, 2024134.28134.95133.77134.16133.91-0.77%11,193
Oct 22, 2024135.11135.25134.43135.20134.94-0.09%24,329
Oct 21, 2024136.01136.01134.83135.32135.06-0.62%10,490
Oct 18, 2024135.61136.17135.40136.17135.910.58%10,457
Oct 17, 2024136.17136.39135.33135.39135.13-0.43%41,675
Oct 16, 2024134.97135.98134.67135.98135.721.13%33,491
Oct 15, 2024135.36135.64134.46134.46134.21-0.58%8,880
Oct 14, 2024134.69135.44134.39135.24134.980.36%45,907
Oct 11, 2024133.15134.75133.11134.75134.491.51%14,036
Oct 10, 2024133.14133.14132.36132.75132.50-0.46%15,020
Oct 9, 2024132.36133.39132.36133.36133.110.83%13,985
Oct 8, 2024131.29132.41131.29132.26132.011.12%21,678
Oct 7, 2024131.14131.73130.04130.79130.54-1.08%29,882
Oct 4, 2024131.82132.22130.63132.22131.971.24%44,267
Oct 3, 2024130.40130.79130.00130.60130.35-0.02%36,461
Oct 2, 2024129.96130.95129.44130.63130.380.38%79,473
Oct 1, 2024131.10131.10129.48130.13129.88-1.00%72,178
Sep 30, 2024130.68131.44129.79131.44131.190.32%29,589
Sep 27, 2024131.38131.51130.58131.02130.77-0.33%479,792
Sep 26, 2024131.76131.86129.74131.45131.200.57%15,303
Sep 25, 2024131.04131.57130.29130.70130.35-0.10%15,043
Sep 24, 2024130.16130.96130.08130.83130.480.24%11,622
Sep 23, 2024130.31130.66130.13130.52130.170.40%8,308
Sep 20, 2024128.78130.00128.78130.00129.660.54%25,890
Sep 19, 2024129.44129.59128.70129.30128.961.40%10,152
Sep 18, 2024127.58128.57127.02127.51127.170.02%19,639
Sep 17, 2024127.85128.31127.04127.49127.15-0.20%16,293
Sep 16, 2024126.86127.75126.70127.75127.410.78%32,627
Sep 13, 2024126.02127.07126.02126.76126.421.00%8,931
Sep 12, 2024124.32125.60124.18125.51125.181.13%10,168
Sep 11, 2024123.21124.38121.06124.11123.780.60%12,027
Sep 10, 2024123.06123.37121.85123.37123.040.71%9,484
Sep 9, 2024122.01123.20122.01122.50122.180.93%8,996
Sep 6, 2024122.88122.89120.94121.37121.05-1.22%11,401
Sep 5, 2024123.70123.70122.34122.87122.54-0.74%18,326
Sep 4, 2024123.10124.15123.10123.78123.450.17%11,446
Sep 3, 2024126.37126.54123.20123.57123.24-2.94%116,635
Aug 30, 2024126.79127.31125.67127.31126.970.96%8,559
Aug 29, 2024125.84127.10125.72126.10125.770.22%12,247
Aug 28, 2024125.98126.21123.45125.82125.49-0.17%11,969
Aug 27, 2024125.04126.55125.04126.04125.710.25%11,958
Aug 26, 2024126.24126.93125.63125.72125.39-0.47%45,472
Aug 23, 2024125.58126.59125.53126.32125.990.73%8,571
Aug 22, 2024126.25126.25124.96125.41125.08-0.50%14,021
Aug 21, 2024125.41126.04125.15126.04125.711.12%12,972
Aug 20, 2024125.24125.24124.56124.65124.32-0.56%11,505
Aug 19, 2024124.07125.35124.07125.35125.021.18%30,027
Aug 16, 2024123.89124.19123.67123.89123.56-0.54%11,819
Aug 15, 2024123.62124.56123.58124.56124.232.17%44,800
Aug 14, 2024122.16122.49121.58121.92121.600.25%11,306
Aug 13, 2024120.84121.68120.54121.61121.291.34%18,490
Aug 12, 2024120.46120.46119.56120.00119.68-0.45%20,999
Aug 9, 2024119.42120.54119.42120.54120.220.79%7,671
Aug 8, 2024117.70119.77117.65119.60119.282.93%13,981
Aug 7, 2024118.69119.27116.19116.19115.88-1.02%27,294
Aug 6, 2024116.06118.87116.06117.39117.081.63%39,525
Aug 5, 2024113.55116.48113.30115.51115.20-2.31%29,194
Aug 2, 2024118.31118.67117.12118.24117.93-2.53%9,817
Aug 1, 2024123.29123.65120.30121.31120.99-1.45%43,119