First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
145.33
+1.80 (1.25%)
Nov 21, 2024, 12:06 PM EST - Market open
FTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 143.39 | 143.57 | 142.14 | 143.54 | 143.54 | 0.38% | 31,047 |
| Nov 19, 2024 | 141.07 | 143.21 | 141.06 | 142.99 | 142.99 | 0.73% | 12,043 |
| Nov 18, 2024 | 141.28 | 142.20 | 140.88 | 141.95 | 141.95 | 0.35% | 12,180 |
| Nov 15, 2024 | 141.57 | 141.63 | 140.65 | 141.46 | 141.46 | -0.39% | 13,373 |
| Nov 14, 2024 | 143.59 | 143.59 | 141.70 | 142.02 | 142.02 | -1.01% | 10,148 |
| Nov 13, 2024 | 143.90 | 144.60 | 143.09 | 143.47 | 143.47 | -0.02% | 33,673 |
| Nov 12, 2024 | 143.78 | 144.18 | 142.77 | 143.50 | 143.50 | -0.67% | 25,917 |
| Nov 11, 2024 | 144.34 | 144.77 | 143.99 | 144.47 | 144.47 | 1.03% | 13,583 |
| Nov 8, 2024 | 140.96 | 143.45 | 140.96 | 143.00 | 143.00 | 1.71% | 24,775 |
| Nov 7, 2024 | 140.26 | 140.87 | 140.23 | 140.60 | 140.60 | 0.59% | 28,886 |
| Nov 6, 2024 | 139.60 | 139.77 | 137.60 | 139.77 | 139.77 | 3.22% | 35,519 |
| Nov 5, 2024 | 132.88 | 135.41 | 132.88 | 135.41 | 135.41 | 1.96% | 11,285 |
| Nov 4, 2024 | 132.42 | 133.05 | 132.41 | 132.81 | 132.81 | -0.04% | 23,178 |
| Nov 1, 2024 | 133.82 | 134.09 | 132.51 | 132.86 | 132.86 | -0.06% | 17,623 |
| Oct 31, 2024 | 133.86 | 134.30 | 132.94 | 132.94 | 132.94 | -1.20% | 32,677 |
| Oct 30, 2024 | 134.44 | 135.34 | 134.22 | 134.56 | 134.56 | -0.32% | 19,021 |
| Oct 29, 2024 | 133.97 | 134.99 | 133.97 | 134.99 | 134.99 | 0.22% | 28,976 |
| Oct 28, 2024 | 134.59 | 134.78 | 134.33 | 134.70 | 134.70 | 0.79% | 11,784 |
| Oct 25, 2024 | 134.93 | 134.99 | 132.79 | 133.64 | 133.64 | -0.80% | 41,020 |
| Oct 24, 2024 | 134.13 | 134.72 | 133.90 | 134.72 | 134.72 | 0.42% | 10,606 |
| Oct 23, 2024 | 134.28 | 134.95 | 133.77 | 134.16 | 134.16 | -0.77% | 11,193 |
| Oct 22, 2024 | 135.11 | 135.25 | 134.43 | 135.20 | 135.20 | -0.09% | 24,329 |
| Oct 21, 2024 | 136.01 | 136.01 | 134.83 | 135.32 | 135.32 | -0.62% | 10,490 |
| Oct 18, 2024 | 135.61 | 136.17 | 135.40 | 136.17 | 136.17 | 0.58% | 10,457 |
| Oct 17, 2024 | 136.17 | 136.39 | 135.33 | 135.39 | 135.39 | -0.43% | 41,675 |
| Oct 16, 2024 | 134.97 | 135.98 | 134.67 | 135.98 | 135.98 | 1.13% | 33,491 |
| Oct 15, 2024 | 135.36 | 135.64 | 134.46 | 134.46 | 134.46 | -0.58% | 8,880 |
| Oct 14, 2024 | 134.69 | 135.44 | 134.39 | 135.24 | 135.24 | 0.36% | 45,907 |
| Oct 11, 2024 | 133.15 | 134.75 | 133.11 | 134.75 | 134.75 | 1.51% | 14,036 |
| Oct 10, 2024 | 133.14 | 133.14 | 132.36 | 132.75 | 132.75 | -0.46% | 15,020 |
| Oct 9, 2024 | 132.36 | 133.39 | 132.36 | 133.36 | 133.36 | 0.83% | 13,985 |
| Oct 8, 2024 | 131.29 | 132.41 | 131.29 | 132.26 | 132.26 | 1.12% | 21,678 |
| Oct 7, 2024 | 131.14 | 131.73 | 130.04 | 130.79 | 130.79 | -1.08% | 29,882 |
| Oct 4, 2024 | 131.82 | 132.22 | 130.63 | 132.22 | 132.22 | 1.24% | 44,267 |
| Oct 3, 2024 | 130.40 | 130.79 | 130.00 | 130.60 | 130.60 | -0.02% | 36,461 |
| Oct 2, 2024 | 129.96 | 130.95 | 129.44 | 130.63 | 130.63 | 0.38% | 79,473 |
| Oct 1, 2024 | 131.10 | 131.10 | 129.48 | 130.13 | 130.13 | -1.00% | 72,178 |
| Sep 30, 2024 | 130.68 | 131.44 | 129.79 | 131.44 | 131.44 | 0.32% | 29,589 |
| Sep 27, 2024 | 131.38 | 131.51 | 130.58 | 131.02 | 131.02 | -0.33% | 479,792 |
| Sep 26, 2024 | 131.76 | 131.86 | 129.74 | 131.45 | 131.45 | 0.57% | 15,303 |
| Sep 25, 2024 | 131.04 | 131.57 | 130.29 | 130.70 | 130.60 | -0.10% | 15,043 |
| Sep 24, 2024 | 130.16 | 130.96 | 130.08 | 130.83 | 130.73 | 0.24% | 11,622 |
| Sep 23, 2024 | 130.31 | 130.66 | 130.13 | 130.52 | 130.42 | 0.40% | 8,308 |
| Sep 20, 2024 | 128.78 | 130.00 | 128.78 | 130.00 | 129.90 | 0.54% | 25,890 |
| Sep 19, 2024 | 129.44 | 129.59 | 128.70 | 129.30 | 129.20 | 1.40% | 10,152 |
| Sep 18, 2024 | 127.58 | 128.57 | 127.02 | 127.51 | 127.41 | 0.02% | 19,639 |
| Sep 17, 2024 | 127.85 | 128.31 | 127.04 | 127.49 | 127.39 | -0.20% | 16,293 |
| Sep 16, 2024 | 126.86 | 127.75 | 126.70 | 127.75 | 127.65 | 0.78% | 32,627 |
| Sep 13, 2024 | 126.02 | 127.07 | 126.02 | 126.76 | 126.66 | 1.00% | 8,931 |
| Sep 12, 2024 | 124.32 | 125.60 | 124.18 | 125.51 | 125.42 | 1.13% | 10,168 |
| Sep 11, 2024 | 123.21 | 124.38 | 121.06 | 124.11 | 124.02 | 0.60% | 12,027 |
| Sep 10, 2024 | 123.06 | 123.37 | 121.85 | 123.37 | 123.28 | 0.71% | 9,484 |
| Sep 9, 2024 | 122.01 | 123.20 | 122.01 | 122.50 | 122.41 | 0.93% | 8,996 |
| Sep 6, 2024 | 122.88 | 122.89 | 120.94 | 121.37 | 121.28 | -1.22% | 11,401 |
| Sep 5, 2024 | 123.70 | 123.70 | 122.34 | 122.87 | 122.78 | -0.74% | 18,326 |
| Sep 4, 2024 | 123.10 | 124.15 | 123.10 | 123.78 | 123.69 | 0.17% | 11,446 |
| Sep 3, 2024 | 126.37 | 126.54 | 123.20 | 123.57 | 123.48 | -2.94% | 116,635 |
| Aug 30, 2024 | 126.79 | 127.31 | 125.67 | 127.31 | 127.21 | 0.96% | 8,559 |
| Aug 29, 2024 | 125.84 | 127.10 | 125.72 | 126.10 | 126.00 | 0.22% | 12,247 |
| Aug 28, 2024 | 125.98 | 126.21 | 123.45 | 125.82 | 125.72 | -0.17% | 11,969 |
| Aug 27, 2024 | 125.04 | 126.55 | 125.04 | 126.04 | 125.94 | 0.25% | 11,958 |
| Aug 26, 2024 | 126.24 | 126.93 | 125.63 | 125.72 | 125.63 | -0.47% | 45,472 |
| Aug 23, 2024 | 125.58 | 126.59 | 125.53 | 126.32 | 126.22 | 0.73% | 8,571 |
| Aug 22, 2024 | 126.25 | 126.25 | 124.96 | 125.41 | 125.32 | -0.50% | 14,021 |
| Aug 21, 2024 | 125.41 | 126.04 | 125.15 | 126.04 | 125.94 | 1.12% | 12,972 |
| Aug 20, 2024 | 125.24 | 125.24 | 124.56 | 124.65 | 124.56 | -0.56% | 11,505 |
| Aug 19, 2024 | 124.07 | 125.35 | 124.07 | 125.35 | 125.26 | 1.18% | 30,027 |
| Aug 16, 2024 | 123.89 | 124.19 | 123.67 | 123.89 | 123.80 | -0.54% | 11,819 |
| Aug 15, 2024 | 123.62 | 124.56 | 123.58 | 124.56 | 124.47 | 2.17% | 44,800 |
| Aug 14, 2024 | 122.16 | 122.49 | 121.58 | 121.92 | 121.83 | 0.25% | 11,306 |
| Aug 13, 2024 | 120.84 | 121.68 | 120.54 | 121.61 | 121.52 | 1.34% | 18,490 |
| Aug 12, 2024 | 120.46 | 120.46 | 119.56 | 120.00 | 119.91 | -0.45% | 20,999 |
| Aug 9, 2024 | 119.42 | 120.54 | 119.42 | 120.54 | 120.45 | 0.79% | 7,671 |
| Aug 8, 2024 | 117.70 | 119.77 | 117.65 | 119.60 | 119.51 | 2.93% | 13,981 |
| Aug 7, 2024 | 118.69 | 119.27 | 116.19 | 116.19 | 116.10 | -1.02% | 27,294 |
| Aug 6, 2024 | 116.06 | 118.87 | 116.06 | 117.39 | 117.30 | 1.63% | 39,525 |
| Aug 5, 2024 | 113.55 | 116.48 | 113.30 | 115.51 | 115.42 | -2.31% | 29,194 |
| Aug 2, 2024 | 118.31 | 118.67 | 117.12 | 118.24 | 118.15 | -2.53% | 9,817 |
| Aug 1, 2024 | 123.29 | 123.65 | 120.30 | 121.31 | 121.22 | -1.45% | 43,119 |
| Jul 31, 2024 | 122.86 | 124.05 | 122.82 | 123.09 | 123.00 | 1.16% | 11,011 |
| Jul 30, 2024 | 122.41 | 122.99 | 120.95 | 121.68 | 121.59 | -0.58% | 28,469 |
| Jul 29, 2024 | 122.52 | 122.59 | 121.77 | 122.39 | 122.30 | 0.21% | 11,243 |
| Jul 26, 2024 | 121.44 | 122.45 | 121.35 | 122.13 | 122.04 | 1.68% | 14,229 |
| Jul 25, 2024 | 120.74 | 122.08 | 120.00 | 120.11 | 120.02 | -0.73% | 9,434 |
| Jul 24, 2024 | 123.18 | 123.18 | 120.93 | 120.99 | 120.90 | -2.81% | 28,164 |
| Jul 23, 2024 | 124.19 | 124.86 | 124.15 | 124.49 | 124.40 | 0.67% | 11,275 |
| Jul 22, 2024 | 123.15 | 123.94 | 122.87 | 123.66 | 123.57 | 0.85% | 8,836 |
| Jul 19, 2024 | 122.74 | 122.91 | 122.11 | 122.62 | 122.53 | -0.30% | 7,913 |
| Jul 18, 2024 | 123.80 | 124.23 | 122.28 | 122.99 | 122.90 | -0.78% | 14,183 |
| Jul 17, 2024 | 125.36 | 125.45 | 123.66 | 123.96 | 123.87 | -2.09% | 11,543 |
| Jul 16, 2024 | 126.39 | 126.97 | 126.12 | 126.60 | 126.50 | 0.92% | 36,711 |
| Jul 15, 2024 | 125.85 | 126.25 | 125.18 | 125.45 | 125.36 | -0.14% | 25,879 |
| Jul 12, 2024 | 124.76 | 126.17 | 124.60 | 125.62 | 125.53 | 0.79% | 38,978 |
| Jul 11, 2024 | 125.05 | 125.32 | 124.36 | 124.63 | 124.54 | 0.12% | 18,462 |
| Jul 10, 2024 | 123.96 | 124.83 | 123.44 | 124.48 | 124.39 | 0.43% | 37,445 |
| Jul 9, 2024 | 124.33 | 124.33 | 123.74 | 123.95 | 123.86 | 0.06% | 19,409 |
| Jul 8, 2024 | 124.20 | 124.20 | 123.76 | 123.88 | 123.79 | 0.36% | 19,730 |
| Jul 5, 2024 | 123.09 | 123.59 | 122.89 | 123.44 | 123.35 | 0.26% | 7,260 |
| Jul 3, 2024 | 122.40 | 123.51 | 122.40 | 123.12 | 123.03 | 0.47% | 9,140 |
| Jul 2, 2024 | 121.38 | 122.54 | 121.38 | 122.54 | 122.45 | 0.25% | 8,610 |