Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
156.70
-1.48 (-0.94%)
At close: Aug 29, 2025, 4:00 PM
156.70
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025156.66156.97156.46156.67--0.96%5,811
Aug 28, 2025157.25159.76157.25158.18158.180.97%7,730
Aug 27, 2025156.80157.17156.48156.67156.670.07%9,353
Aug 26, 2025155.41156.85155.41156.56156.560.64%23,300
Aug 25, 2025156.25156.47155.56155.56155.56-0.48%22,443
Aug 22, 2025156.70157.38156.32156.32156.321.52%19,834
Aug 21, 2025153.60154.55153.52153.98153.98-0.40%11,856
Aug 20, 2025154.25154.60152.63154.60154.600.05%8,672
Aug 19, 2025156.25156.36154.20154.52154.52-1.32%11,625
Aug 18, 2025155.69156.69155.69156.59156.590.56%16,204
Aug 15, 2025156.08156.08155.26155.72155.72-0.16%6,295
Aug 14, 2025155.79156.71155.31155.97155.97-0.78%9,469
Aug 13, 2025157.67158.02155.78157.19157.19-11,190
Aug 12, 2025155.93157.19155.79157.19157.191.60%7,351
Aug 11, 2025155.31155.75154.57154.71154.71-0.33%6,278
Aug 8, 2025155.98156.65155.13155.22155.22-0.28%10,557
Aug 7, 2025157.36157.36154.60155.65155.65-0.27%26,547
Aug 6, 2025155.12156.16154.50156.08156.080.63%11,099
Aug 5, 2025157.17157.17154.24155.10155.10-0.84%37,641
Aug 4, 2025154.42156.46154.42156.41156.412.03%51,303
Aug 1, 2025152.73154.52151.58153.30153.30-1.70%8,719
Jul 31, 2025157.18157.81155.60155.95155.95-19,730
Jul 30, 2025155.51156.49155.51155.96155.960.35%4,828
Jul 29, 2025156.75157.02154.99155.41155.41-0.48%13,315
Jul 28, 2025156.50156.50155.55156.16156.160.02%7,875
Jul 25, 2025155.30156.15155.30156.13156.131.03%6,349
Jul 24, 2025153.83154.94153.56154.55154.550.35%21,485
Jul 23, 2025153.06154.07152.71154.00154.000.86%11,377
Jul 22, 2025152.84153.08151.55152.69152.69-0.36%29,879
Jul 21, 2025153.87154.40152.82153.25153.25-0.23%58,272
Jul 18, 2025153.67153.67152.96153.60153.600.44%10,806
Jul 17, 2025152.27153.05152.16152.92152.921.07%19,240
Jul 16, 2025151.18151.30149.41151.30151.300.18%36,959
Jul 15, 2025152.00152.00150.82151.02151.02-0.33%15,317
Jul 14, 2025149.99151.90149.99151.52151.520.84%9,029
Jul 11, 2025150.40150.99150.04150.26150.26-0.75%10,384
Jul 10, 2025150.72151.67150.49151.40151.40-0.24%43,135
Jul 9, 2025151.14151.89150.22151.77151.770.70%34,165
Jul 8, 2025151.88151.88149.97150.72150.72-0.39%46,717
Jul 7, 2025151.25151.96150.77151.31151.31-0.30%19,519
Jul 3, 2025150.37152.69150.37151.77151.770.98%33,201
Jul 2, 2025149.44150.30149.17150.30150.300.56%11,228
Jul 1, 2025150.80150.97149.10149.47149.47-0.99%32,724
Jun 30, 2025149.99150.97149.78150.97150.971.35%78,966
Jun 27, 2025148.72149.99148.29148.96148.960.30%25,428
Jun 26, 2025147.55148.52147.48148.52148.520.88%22,278
Jun 25, 2025148.60148.60146.75147.23147.12-0.50%23,757
Jun 24, 2025147.27148.41147.25147.97147.861.24%175,923
Jun 23, 2025144.51146.50144.31146.16146.050.74%9,236
Jun 20, 2025145.39145.78144.56145.08144.970.10%8,251