First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
163.51
+2.21 (1.37%)
Feb 24, 2026, 4:00 PM EST - Market closed
FTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 161.81 | 163.79 | 161.22 | 163.51 | 163.51 | 1.37% | 17,359 |
| Feb 23, 2026 | 162.90 | 163.28 | 160.48 | 161.30 | 161.30 | -1.81% | 94,466 |
| Feb 20, 2026 | 162.85 | 165.06 | 162.85 | 164.27 | 164.27 | 0.41% | 6,385 |
| Feb 19, 2026 | 163.43 | 165.30 | 162.01 | 163.60 | 163.60 | -0.19% | 7,439 |
| Feb 18, 2026 | 162.64 | 165.25 | 162.64 | 163.90 | 163.90 | 0.81% | 11,426 |
| Feb 17, 2026 | 162.16 | 163.53 | 160.76 | 162.59 | 162.59 | 0.18% | 14,315 |
| Feb 13, 2026 | 160.59 | 163.41 | 159.74 | 162.29 | 162.29 | 1.36% | 204,172 |
| Feb 12, 2026 | 163.73 | 164.15 | 159.48 | 160.12 | 160.12 | -2.24% | 46,672 |
| Feb 11, 2026 | 165.13 | 165.41 | 162.58 | 163.79 | 163.79 | -0.13% | 11,942 |
| Feb 10, 2026 | 164.51 | 165.20 | 164.01 | 164.01 | 164.01 | -0.30% | 8,746 |
| Feb 9, 2026 | 162.50 | 164.96 | 162.50 | 164.51 | 164.51 | 0.97% | 12,945 |
| Feb 6, 2026 | 160.04 | 163.00 | 160.04 | 162.93 | 162.93 | 3.38% | 28,399 |
| Feb 5, 2026 | 157.79 | 159.06 | 157.16 | 157.60 | 157.60 | -1.17% | 61,467 |
| Feb 4, 2026 | 161.41 | 161.42 | 157.73 | 159.46 | 159.46 | -1.75% | 10,992 |
| Feb 3, 2026 | 164.46 | 164.46 | 160.42 | 162.30 | 162.30 | -0.66% | 9,563 |
| Feb 2, 2026 | 163.08 | 163.99 | 163.02 | 163.38 | 163.38 | 0.69% | 8,273 |
| Jan 30, 2026 | 163.59 | 164.78 | 161.68 | 162.27 | 162.27 | -1.67% | 12,540 |
| Jan 29, 2026 | 165.65 | 165.65 | 163.58 | 165.02 | 165.02 | -0.31% | 9,173 |
| Jan 28, 2026 | 165.86 | 166.28 | 164.96 | 165.53 | 165.53 | -0.16% | 16,641 |
| Jan 27, 2026 | 165.31 | 166.06 | 164.36 | 165.79 | 165.79 | 0.53% | 15,505 |
| Jan 26, 2026 | 164.62 | 165.62 | 164.56 | 164.92 | 164.92 | 0.23% | 31,686 |
| Jan 23, 2026 | 165.13 | 165.13 | 163.89 | 164.54 | 164.54 | -0.50% | 26,651 |
| Jan 22, 2026 | 166.42 | 166.42 | 164.42 | 165.37 | 165.37 | 0.36% | 30,320 |
| Jan 21, 2026 | 163.87 | 165.51 | 163.00 | 164.79 | 164.79 | 1.25% | 14,168 |
| Jan 20, 2026 | 162.54 | 164.79 | 162.21 | 162.74 | 162.74 | -1.77% | 26,257 |
| Jan 16, 2026 | 166.32 | 166.92 | 165.13 | 165.68 | 165.68 | - | 29,609 |
| Jan 15, 2026 | 165.95 | 166.73 | 165.50 | 165.67 | 165.67 | 0.86% | 25,295 |
| Jan 14, 2026 | 165.01 | 165.01 | 163.12 | 164.26 | 164.26 | -0.88% | 9,768 |
| Jan 13, 2026 | 165.20 | 165.79 | 165.13 | 165.72 | 165.72 | 0.23% | 11,705 |
| Jan 12, 2026 | 163.54 | 165.34 | 163.54 | 165.34 | 165.34 | 0.74% | 13,217 |
| Jan 9, 2026 | 164.81 | 165.01 | 164.06 | 164.13 | 164.13 | 0.64% | 29,083 |
| Jan 8, 2026 | 164.51 | 164.51 | 162.61 | 163.09 | 163.09 | -1.10% | 13,309 |
| Jan 7, 2026 | 165.83 | 165.83 | 164.44 | 164.91 | 164.90 | -0.79% | 20,503 |
| Jan 6, 2026 | 164.31 | 166.36 | 163.67 | 166.21 | 166.21 | 1.30% | 15,045 |
| Jan 5, 2026 | 162.91 | 164.42 | 162.91 | 164.07 | 164.07 | 1.31% | 6,485 |
| Jan 2, 2026 | 161.16 | 162.06 | 160.41 | 161.94 | 161.94 | 1.29% | 8,237 |
| Dec 31, 2025 | 161.60 | 161.60 | 159.87 | 159.88 | 159.88 | -0.99% | 7,467 |
| Dec 30, 2025 | 162.37 | 162.37 | 161.40 | 161.48 | 161.48 | -0.30% | 11,459 |
| Dec 29, 2025 | 161.63 | 162.51 | 161.58 | 161.96 | 161.96 | -0.61% | 9,599 |
| Dec 26, 2025 | 163.21 | 163.22 | 162.61 | 162.95 | 162.95 | -0.21% | 21,944 |
| Dec 24, 2025 | 162.73 | 163.29 | 162.73 | 163.29 | 163.29 | 0.28% | 2,818 |
| Dec 23, 2025 | 162.29 | 162.93 | 162.11 | 162.82 | 162.82 | -0.08% | 6,993 |
| Dec 22, 2025 | 162.51 | 163.35 | 162.41 | 162.96 | 162.96 | 1.00% | 9,090 |
| Dec 19, 2025 | 159.14 | 161.63 | 159.14 | 161.35 | 161.35 | 1.78% | 5,447 |
| Dec 18, 2025 | 159.15 | 159.41 | 158.04 | 158.52 | 158.52 | 1.43% | 6,816 |
| Dec 17, 2025 | 160.00 | 160.00 | 156.26 | 156.29 | 156.29 | -1.95% | 13,285 |
| Dec 16, 2025 | 158.68 | 159.93 | 158.43 | 159.40 | 159.40 | 0.02% | 8,842 |
| Dec 15, 2025 | 161.13 | 161.13 | 159.37 | 159.37 | 159.37 | -0.46% | 10,363 |
| Dec 12, 2025 | 163.40 | 163.40 | 159.31 | 160.11 | 160.11 | -2.36% | 4,618 |
| Dec 11, 2025 | 161.40 | 163.97 | 161.16 | 163.97 | 163.94 | 0.87% | 8,687 |