Skip to main content
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
132.94
-1.62 (-1.20%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024133.86134.29132.94132.94132.94-1.20%32,677
Oct 30, 2024134.44135.34134.22134.56134.56-0.32%19,120
Oct 29, 2024133.97134.99133.97134.99134.990.22%29,000
Oct 28, 2024134.59134.78134.33134.70134.700.79%11,800
Oct 25, 2024134.93134.99132.79133.64133.64-0.80%41,020
Oct 24, 2024134.13134.72133.90134.72134.720.42%10,606
Oct 23, 2024134.28134.95133.77134.16134.16-0.77%11,200
Oct 22, 2024135.11135.25134.43135.20135.20-0.09%24,329
Oct 21, 2024136.01136.01134.83135.32135.32-0.62%10,500
Oct 18, 2024135.61136.17135.40136.17136.170.58%10,500
Oct 17, 2024136.17136.39135.33135.39135.39-0.43%41,709
Oct 16, 2024134.97135.98134.67135.98135.981.13%33,500
Oct 15, 2024135.36135.64134.46134.46134.46-0.58%8,900
Oct 14, 2024134.69135.44134.39135.24135.240.36%45,907
Oct 11, 2024133.15134.75133.11134.75134.751.51%14,036
Oct 10, 2024133.14133.14132.36132.75132.75-0.46%15,020
Oct 9, 2024132.36133.39132.36133.36133.360.83%14,000
Oct 8, 2024131.29132.41131.29132.26132.261.12%21,700
Oct 7, 2024131.14131.73130.04130.79130.79-1.08%29,900
Oct 4, 2024131.82132.22130.63132.22132.221.24%44,267
Oct 3, 2024130.40130.79130.00130.60130.60-0.02%36,500
Oct 2, 2024129.96130.95129.44130.63130.630.38%79,500
Oct 1, 2024131.10131.10129.48130.13130.13-1.00%72,524
Sep 30, 2024130.68131.44129.79131.44131.440.32%29,600
Sep 27, 2024131.38131.51130.58131.02131.02-0.33%479,800
Sep 26, 2024131.76131.86129.74131.45131.450.57%15,303
Sep 25, 2024131.04131.57130.29130.70130.60-0.10%15,043
Sep 24, 2024130.16130.96130.08130.83130.730.24%11,622
Sep 23, 2024130.31130.66130.13130.52130.420.40%8,308
Sep 20, 2024128.78130.00128.78130.00129.900.54%25,900
Sep 19, 2024129.44129.59128.70129.30129.201.40%10,200
Sep 18, 2024127.58128.57127.02127.51127.410.02%19,639
Sep 17, 2024127.85128.31127.04127.49127.39-0.20%16,300
Sep 16, 2024126.86127.75126.70127.75127.650.78%32,627
Sep 13, 2024126.02127.07126.02126.76126.661.00%8,931
Sep 12, 2024124.32125.60124.18125.51125.411.13%10,200
Sep 11, 2024123.21124.38121.06124.11124.020.60%12,027
Sep 10, 2024123.06123.37121.85123.37123.280.71%9,500
Sep 9, 2024122.01123.20122.01122.50122.410.93%9,000
Sep 6, 2024122.88122.89120.94121.37121.28-1.22%11,401
Sep 5, 2024123.70123.70122.34122.87122.78-0.74%18,326
Sep 4, 2024123.10124.15123.10123.78123.690.17%11,446
Sep 3, 2024126.37126.54123.20123.57123.48-2.94%116,635
Aug 30, 2024126.79127.31125.67127.31127.210.96%8,600
Aug 29, 2024125.84127.10125.72126.10126.000.22%12,247
Aug 28, 2024125.98126.21123.45125.82125.72-0.17%12,000
Aug 27, 2024125.04126.55125.04126.04125.940.25%12,000
Aug 26, 2024126.24126.93125.63125.72125.62-0.47%45,500
Aug 23, 2024125.58126.59125.53126.32126.220.73%8,600
Aug 22, 2024126.25126.25124.96125.41125.31-0.50%14,021
Aug 21, 2024125.41126.04125.15126.04125.941.12%13,000
Aug 20, 2024125.24125.24124.56124.65124.55-0.56%11,505
Aug 19, 2024124.07125.35124.07125.35125.251.18%30,027
Aug 16, 2024123.89124.19123.67123.89123.80-0.54%11,819
Aug 15, 2024123.62124.56123.58124.56124.462.17%44,800
Aug 14, 2024122.16122.49121.58121.92121.830.25%11,306
Aug 13, 2024120.84121.68120.54121.61121.521.34%18,500
Aug 12, 2024120.46120.46119.56120.00119.91-0.45%21,000
Aug 9, 2024119.42120.54119.42120.54120.450.79%7,700
Aug 8, 2024117.70119.77117.65119.60119.512.93%14,000
Aug 7, 2024118.69119.27116.19116.19116.10-1.02%27,300
Aug 6, 2024116.06118.87116.06117.39117.301.63%39,525
Aug 5, 2024113.55116.48113.30115.51115.42-2.31%29,200
Aug 2, 2024118.31118.67117.12118.24118.15-2.53%9,817
Aug 1, 2024123.29123.65120.30121.31121.22-1.45%43,119
Jul 31, 2024122.86124.05122.82123.09123.001.16%11,011
Jul 30, 2024122.41122.99120.95121.68121.59-0.58%28,500
Jul 29, 2024122.52122.59121.77122.39122.300.21%11,243
Jul 26, 2024121.44122.45121.35122.13122.041.68%14,229
Jul 25, 2024120.74122.08120.00120.11120.02-0.73%9,434
Jul 24, 2024123.18123.18120.93120.99120.90-2.81%28,200
Jul 23, 2024124.19124.86124.15124.49124.390.67%11,300
Jul 22, 2024123.15123.94122.87123.66123.570.85%8,836
Jul 19, 2024122.74122.91122.11122.62122.53-0.30%7,913
Jul 18, 2024123.80124.23122.28122.99122.90-0.78%14,200
Jul 17, 2024125.36125.45123.66123.96123.87-2.09%11,543
Jul 16, 2024126.39126.97126.12126.60126.500.92%36,711
Jul 15, 2024125.85126.25125.18125.45125.35-0.14%25,900
Jul 12, 2024124.76126.17124.60125.62125.520.79%39,000
Jul 11, 2024125.05125.32124.36124.63124.530.12%18,500
Jul 10, 2024123.96124.83123.44124.48124.380.43%37,445
Jul 9, 2024124.33124.33123.74123.95123.860.06%19,409
Jul 8, 2024124.20124.20123.76123.88123.790.36%19,730
Jul 5, 2024123.09123.59122.89123.44123.350.26%7,300
Jul 3, 2024122.40123.51122.40123.12123.030.47%9,140
Jul 2, 2024121.38122.54121.38122.54122.450.25%8,610
Jul 1, 2024123.08123.21121.38122.23122.14-0.24%41,000
Jun 28, 2024122.91123.85122.32122.53122.44-0.28%10,400
Jun 27, 2024122.00122.87122.00122.87122.780.47%17,900
Jun 26, 2024122.06122.35121.88122.30122.15-0.57%7,100
Jun 25, 2024122.71123.00120.90123.00122.850.58%11,800
Jun 24, 2024122.63123.18122.29122.29122.14-0.71%10,315
Jun 21, 2024122.81123.16122.13123.16123.01-0.23%14,500
Jun 20, 2024123.87124.20122.61123.44123.29-0.35%11,800
Jun 18, 2024122.88123.87122.88123.87123.720.84%10,900
Jun 17, 2024121.32123.16121.14122.84122.690.86%8,936
Jun 14, 2024121.54121.79120.72121.79121.65-0.34%13,300
Jun 13, 2024122.75122.75121.49122.21122.06-0.51%12,130
Jun 12, 2024122.40122.89122.10122.84122.691.39%17,300
Jun 11, 2024120.24121.16120.24121.16121.020.13%13,015