Skip to main content
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
142.53
-3.65 (-2.50%)
Feb 21, 2025, 4:00 PM EST - Market closed

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025146.84146.84141.97142.53142.53-2.50%12,924
Feb 20, 2025147.94147.94144.88146.18146.18-1.78%22,056
Feb 19, 2025148.68148.99148.19148.83148.83-0.04%26,334
Feb 18, 2025148.75148.98148.39148.89148.890.18%23,872
Feb 14, 2025148.21148.62147.83148.62148.620.15%9,771
Feb 13, 2025147.07148.40146.38148.40148.401.44%12,647
Feb 12, 2025145.17146.71145.17146.30146.30-0.49%7,811
Feb 11, 2025147.36147.36146.03147.02147.02-0.57%13,960
Feb 10, 2025148.26148.33147.41147.86147.860.11%18,986
Feb 7, 2025148.24148.56146.93147.70147.700.07%26,115
Feb 6, 2025147.68147.82146.99147.59147.590.26%16,073
Feb 5, 2025145.99147.21145.80147.21147.210.91%10,451
Feb 4, 2025145.43145.99145.18145.88145.880.73%12,028
Feb 3, 2025143.08145.69140.74144.82144.82-0.67%74,031
Jan 31, 2025147.44147.54145.36145.79145.79-0.87%17,102
Jan 30, 2025145.97147.39145.97147.07147.071.76%12,005
Jan 29, 2025145.07145.40144.32144.52144.52-0.33%10,455
Jan 28, 2025143.55145.40143.37145.01145.011.23%38,033
Jan 27, 2025143.66143.82142.14143.25143.25-2.50%83,317
Jan 24, 2025147.28147.49146.49146.92146.92-0.30%21,217
Jan 23, 2025146.25147.36145.58147.36147.361.05%23,361
Jan 22, 2025146.62146.68145.83145.83145.83-0.21%25,862
Jan 21, 2025144.95146.13144.52146.13146.131.75%38,162
Jan 17, 2025143.96144.29143.19143.62143.620.57%92,190
Jan 16, 2025141.69142.92141.69142.80142.801.39%21,052
Jan 15, 2025141.69141.87140.84140.84140.841.27%88,380
Jan 14, 2025138.58139.30137.93139.08139.081.34%22,910
Jan 13, 2025135.99137.36135.99137.24137.24-0.46%18,512
Jan 10, 2025138.54138.54137.13137.88137.88-1.18%40,808
Jan 8, 2025138.70139.82137.93139.52139.520.45%24,284
Jan 7, 2025140.83140.83138.04138.90138.90-1.43%35,727
Jan 6, 2025140.76141.68140.02140.91140.910.48%31,094
Jan 3, 2025138.84140.71138.84140.24140.241.09%14,033
Jan 2, 2025139.03139.77137.48138.73138.730.35%16,383
Dec 31, 2024139.38139.38137.67138.25138.25-0.50%11,854
Dec 30, 2024138.37139.52137.22138.95138.95-1.15%14,659
Dec 27, 2024141.07141.07139.78140.57140.57-0.98%6,289
Dec 26, 2024141.39142.18141.37141.96141.96-0.22%6,612
Dec 24, 2024141.14142.27140.98142.27142.271.37%6,640
Dec 23, 2024140.50140.65139.02140.35140.35-0.44%15,449
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