Skip to main content
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
131.66
+0.71 (0.54%)
Apr 28, 2025, 4:00 PM EDT - Market closed

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025131.79132.32130.84131.91131.910.19%6,151
Apr 25, 2025131.07131.66130.56131.66131.660.54%19,047
Apr 24, 2025128.54131.22128.54130.95130.951.59%17,967
Apr 23, 2025129.97131.15128.08128.90128.901.62%17,493
Apr 22, 2025125.02126.85124.86126.85126.853.31%21,287
Apr 21, 2025125.16125.19121.61122.79122.79-2.85%20,333
Apr 17, 2025126.20127.41125.61126.39126.390.40%66,828
Apr 16, 2025126.47127.72124.96125.89125.89-1.29%40,994
Apr 15, 2025127.15128.68127.15127.53127.530.13%38,936
Apr 14, 2025128.32128.32126.01127.37127.371.06%22,116
Apr 11, 2025123.71126.65122.52126.03126.031.62%19,785
Apr 10, 2025125.11125.44120.86124.02124.02-2.40%92,658
Apr 9, 2025115.92127.84115.12127.07127.078.63%26,113
Apr 8, 2025122.93123.34115.21116.97116.97-1.19%53,918
Apr 7, 2025113.85122.51113.13118.38118.38-0.20%48,675
Apr 4, 2025122.25123.02117.72118.62118.62-6.06%81,382
Apr 3, 2025128.25129.53126.27126.27126.27-5.86%181,758
Apr 2, 2025130.87135.06130.87134.13134.130.84%33,372
Apr 1, 2025131.39133.01130.11133.01133.011.23%25,557
Mar 31, 2025129.40131.82128.13131.40131.40-0.01%37,332
Mar 28, 2025133.43133.60130.66131.41131.41-2.11%15,091
Mar 27, 2025134.34135.46133.75134.24134.24-0.97%17,187
Mar 26, 2025137.39137.39134.81135.56135.52-1.25%10,025
Mar 25, 2025136.92137.64136.63137.28137.240.62%245,429
Mar 24, 2025134.87136.76134.87136.44136.402.76%10,039
Mar 21, 2025131.66133.12131.66132.77132.73-0.33%12,343
Mar 20, 2025132.84134.51132.84133.21133.17-0.55%15,863
Mar 19, 2025131.37134.63131.37133.95133.912.34%41,036
Mar 18, 2025132.31132.31130.66130.89130.85-1.89%42,647
Mar 17, 2025130.77133.89130.77133.41133.371.84%17,687
Mar 14, 2025129.13131.09129.13131.00130.952.44%43,030
Mar 13, 2025129.17129.41127.09127.87127.83-1.96%9,669
Mar 12, 2025131.03131.03128.90130.42130.380.98%23,602
Mar 11, 2025128.73130.39127.70129.16129.120.23%83,573
Mar 10, 2025130.50131.50127.91128.87128.83-3.77%32,066
Mar 7, 2025132.96133.92130.33133.92133.88-0.01%13,910
Mar 6, 2025136.04136.87133.39133.93133.89-2.91%23,071
Mar 5, 2025136.39138.32136.06137.95137.911.13%13,670
Mar 4, 2025136.95138.73134.32136.41136.37-1.76%86,088
Mar 3, 2025142.55142.58138.35138.85138.81-1.66%50,786
Feb 28, 2025138.48141.20138.37141.20141.161.43%9,525
Feb 27, 2025141.96142.03139.14139.21139.17-1.30%11,025
Feb 26, 2025140.77142.51140.66141.04141.000.61%32,460
Feb 25, 2025140.57140.57138.32140.18140.14-0.48%12,085
Feb 24, 2025142.36142.41140.45140.86140.82-1.17%24,186
Feb 21, 2025146.84146.84141.97142.53142.49-2.50%12,924
Feb 20, 2025147.94147.94144.88146.18146.13-1.78%22,056
Feb 19, 2025148.68148.99148.19148.83148.78-0.04%26,334
Feb 18, 2025148.75148.98148.39148.89148.840.18%23,872
Feb 14, 2025148.21148.62147.83148.62148.570.15%9,771