First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
131.41
-2.83 (-2.11%)
At close: Mar 28, 2025, 4:00 PM
131.38
-0.03 (-0.03%)
Pre-market: Mar 31, 2025, 6:59 AM EDT
FTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 133.43 | 133.60 | 130.66 | 131.41 | 131.41 | -2.11% | 15,091 |
| Mar 27, 2025 | 134.34 | 135.46 | 133.75 | 134.24 | 134.24 | -0.97% | 17,187 |
| Mar 26, 2025 | 137.39 | 137.39 | 134.81 | 135.56 | 135.52 | -1.25% | 10,025 |
| Mar 25, 2025 | 136.92 | 137.64 | 136.63 | 137.28 | 137.24 | 0.62% | 245,429 |
| Mar 24, 2025 | 134.87 | 136.76 | 134.87 | 136.44 | 136.40 | 2.76% | 10,039 |
| Mar 21, 2025 | 131.66 | 133.12 | 131.66 | 132.77 | 132.73 | -0.33% | 12,343 |
| Mar 20, 2025 | 132.84 | 134.51 | 132.84 | 133.21 | 133.17 | -0.55% | 15,863 |
| Mar 19, 2025 | 131.37 | 134.63 | 131.37 | 133.95 | 133.91 | 2.34% | 41,036 |
| Mar 18, 2025 | 132.31 | 132.31 | 130.66 | 130.89 | 130.85 | -1.89% | 42,647 |
| Mar 17, 2025 | 130.77 | 133.89 | 130.77 | 133.41 | 133.37 | 1.84% | 17,687 |
| Mar 14, 2025 | 129.13 | 131.09 | 129.13 | 131.00 | 130.95 | 2.44% | 43,030 |
| Mar 13, 2025 | 129.17 | 129.41 | 127.09 | 127.87 | 127.83 | -1.96% | 9,669 |
| Mar 12, 2025 | 131.03 | 131.03 | 128.90 | 130.42 | 130.38 | 0.98% | 23,602 |
| Mar 11, 2025 | 128.73 | 130.39 | 127.70 | 129.16 | 129.12 | 0.23% | 83,573 |
| Mar 10, 2025 | 130.50 | 131.50 | 127.91 | 128.87 | 128.83 | -3.77% | 32,066 |
| Mar 7, 2025 | 132.96 | 133.92 | 130.33 | 133.92 | 133.88 | -0.01% | 13,910 |
| Mar 6, 2025 | 136.04 | 136.87 | 133.39 | 133.93 | 133.89 | -2.91% | 23,071 |
| Mar 5, 2025 | 136.39 | 138.32 | 136.06 | 137.95 | 137.91 | 1.13% | 13,670 |
| Mar 4, 2025 | 136.95 | 138.73 | 134.32 | 136.41 | 136.37 | -1.76% | 86,088 |
| Mar 3, 2025 | 142.55 | 142.58 | 138.35 | 138.85 | 138.81 | -1.66% | 50,786 |
| Feb 28, 2025 | 138.48 | 141.20 | 138.37 | 141.20 | 141.16 | 1.43% | 9,525 |
| Feb 27, 2025 | 141.96 | 142.03 | 139.14 | 139.21 | 139.17 | -1.30% | 11,025 |
| Feb 26, 2025 | 140.77 | 142.51 | 140.66 | 141.04 | 141.00 | 0.61% | 32,460 |
| Feb 25, 2025 | 140.57 | 140.57 | 138.32 | 140.18 | 140.14 | -0.48% | 12,085 |
| Feb 24, 2025 | 142.36 | 142.41 | 140.45 | 140.86 | 140.82 | -1.17% | 24,186 |
| Feb 21, 2025 | 146.84 | 146.84 | 141.97 | 142.53 | 142.49 | -2.50% | 12,924 |
| Feb 20, 2025 | 147.94 | 147.94 | 144.88 | 146.18 | 146.13 | -1.78% | 22,056 |
| Feb 19, 2025 | 148.68 | 148.99 | 148.19 | 148.83 | 148.78 | -0.04% | 26,334 |
| Feb 18, 2025 | 148.75 | 148.98 | 148.39 | 148.89 | 148.84 | 0.18% | 23,872 |
| Feb 14, 2025 | 148.21 | 148.62 | 147.83 | 148.62 | 148.57 | 0.15% | 9,771 |
| Feb 13, 2025 | 147.07 | 148.40 | 146.38 | 148.40 | 148.35 | 1.44% | 12,647 |
| Feb 12, 2025 | 145.17 | 146.71 | 145.17 | 146.30 | 146.25 | -0.49% | 7,811 |
| Feb 11, 2025 | 147.36 | 147.36 | 146.03 | 147.02 | 146.97 | -0.57% | 13,960 |
| Feb 10, 2025 | 148.26 | 148.33 | 147.41 | 147.86 | 147.81 | 0.11% | 18,986 |
| Feb 7, 2025 | 148.24 | 148.56 | 146.93 | 147.70 | 147.65 | 0.07% | 26,115 |
| Feb 6, 2025 | 147.68 | 147.82 | 146.99 | 147.59 | 147.54 | 0.26% | 16,073 |
| Feb 5, 2025 | 145.99 | 147.21 | 145.80 | 147.21 | 147.16 | 0.91% | 10,451 |
| Feb 4, 2025 | 145.43 | 145.99 | 145.18 | 145.88 | 145.83 | 0.73% | 12,028 |
| Feb 3, 2025 | 143.08 | 145.69 | 140.74 | 144.82 | 144.77 | -0.67% | 74,031 |
| Jan 31, 2025 | 147.44 | 147.54 | 145.36 | 145.79 | 145.74 | -0.87% | 17,102 |
| Jan 30, 2025 | 145.97 | 147.39 | 145.97 | 147.07 | 147.02 | 1.76% | 12,005 |
| Jan 29, 2025 | 145.07 | 145.40 | 144.32 | 144.52 | 144.47 | -0.33% | 10,455 |
| Jan 28, 2025 | 143.55 | 145.40 | 143.37 | 145.01 | 144.96 | 1.23% | 38,033 |
| Jan 27, 2025 | 143.66 | 143.82 | 142.14 | 143.25 | 143.20 | -2.50% | 83,317 |
| Jan 24, 2025 | 147.28 | 147.49 | 146.49 | 146.92 | 146.87 | -0.30% | 21,217 |
| Jan 23, 2025 | 146.25 | 147.36 | 145.58 | 147.36 | 147.31 | 1.05% | 23,361 |
| Jan 22, 2025 | 146.62 | 146.68 | 145.83 | 145.83 | 145.78 | -0.21% | 25,862 |
| Jan 21, 2025 | 144.95 | 146.13 | 144.52 | 146.13 | 146.08 | 1.75% | 38,162 |
| Jan 17, 2025 | 143.96 | 144.29 | 143.19 | 143.62 | 143.57 | 0.57% | 92,190 |
| Jan 16, 2025 | 141.69 | 142.92 | 141.69 | 142.80 | 142.75 | 1.39% | 21,052 |