Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
163.25
+0.43 (0.26%)
At close: Dec 24, 2025, 1:00 PM EST
162.26
-0.99 (-0.61%)
After-hours: Dec 24, 2025, 4:06 PM EST

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025162.73163.29162.73163.08163.080.16%2,817
Dec 23, 2025162.29162.93162.11162.82162.82-0.08%6,993
Dec 22, 2025162.51163.35162.41162.96162.961.00%9,090
Dec 19, 2025159.14161.63159.14161.35161.351.78%5,447
Dec 18, 2025159.15159.41158.04158.52158.521.43%6,816
Dec 17, 2025160.00160.00156.26156.29156.29-1.95%13,285
Dec 16, 2025158.68159.93158.43159.40159.400.02%8,842
Dec 15, 2025161.13161.13159.37159.37159.37-0.46%10,363
Dec 12, 2025163.40163.40159.31160.11160.11-2.36%4,618
Dec 11, 2025161.40163.97161.16163.97163.940.87%8,687
Dec 10, 2025160.87163.12160.65162.55162.521.09%4,343
Dec 9, 2025160.72161.78160.72160.80160.77-0.21%7,798
Dec 8, 2025161.18161.63160.66161.14161.110.05%6,504
Dec 5, 2025161.53161.57160.48161.06161.03-8,423
Dec 4, 2025160.21161.53159.95161.07161.030.65%7,423
Dec 3, 2025158.66160.17158.23160.02159.990.53%7,898
Dec 2, 2025160.49160.58158.71159.18159.150.52%86,255
Dec 1, 2025158.07159.51158.07158.36158.33-0.95%7,829
Nov 28, 2025158.72159.97158.72159.87159.840.99%1,437
Nov 26, 2025156.83158.43156.83158.30158.271.16%5,989
Nov 25, 2025152.80156.49152.80156.49156.461.22%13,701
Nov 24, 2025152.07154.74152.07154.61154.582.20%11,017
Nov 21, 2025150.34152.27148.54151.29151.250.79%8,537
Nov 20, 2025157.04157.51149.86150.10150.07-2.68%13,230
Nov 19, 2025153.31155.00153.21154.24154.210.58%32,463
Nov 18, 2025153.25154.33152.20153.35153.32-0.53%9,614
Nov 17, 2025155.84156.11153.23154.17154.14-1.32%15,118
Nov 14, 2025153.88158.05153.88156.24156.21-0.24%12,513
Nov 13, 2025161.01161.01156.39156.62156.59-3.24%9,037
Nov 12, 2025163.43163.43161.66161.87161.840.05%12,044
Nov 11, 2025162.07162.64161.09161.78161.75-0.78%17,388
Nov 10, 2025162.24163.20161.23163.05163.021.94%29,463
Nov 7, 2025157.58159.95156.12159.95159.910.82%10,596
Nov 6, 2025160.99160.99157.99158.64158.61-1.57%25,461
Nov 5, 2025159.17161.87159.17161.18161.140.96%7,445
Nov 4, 2025160.13161.92159.51159.64159.60-2.35%29,306
Nov 3, 2025164.18164.18162.88163.47163.44-6,986
Oct 31, 2025162.88164.22162.10163.48163.441.05%9,498
Oct 30, 2025162.39163.95161.78161.78161.74-1.55%5,730
Oct 29, 2025164.36165.17163.84164.32164.280.31%11,036
Oct 28, 2025164.32164.50163.75163.81163.77-0.60%9,242
Oct 27, 2025165.13165.13164.10164.79164.761.01%12,746
Oct 24, 2025162.61164.00162.61163.14163.111.37%8,069
Oct 23, 2025158.28161.30158.28160.95160.911.52%7,680
Oct 22, 2025160.55160.81155.85158.54158.51-1.58%13,059
Oct 21, 2025161.03161.49160.77161.09161.05-0.08%36,507
Oct 20, 2025160.05161.44160.05161.21161.181.21%9,478
Oct 17, 2025158.81159.82157.97159.28159.25-0.26%7,660
Oct 16, 2025161.64162.45159.04159.70159.66-1.03%14,495
Oct 15, 2025162.15162.40160.87161.35161.320.87%10,916