Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
159.57
+0.72 (0.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025159.14160.01158.70159.57159.570.45%8,082
Sep 25, 2025157.96159.17157.24158.85158.85-0.71%16,150
Sep 24, 2025161.71161.87159.82159.99159.85-0.93%12,418
Sep 23, 2025162.81162.81161.02161.49161.35-0.83%20,404
Sep 22, 2025161.96162.87161.53162.85162.710.21%8,389
Sep 19, 2025162.73162.73160.98162.50162.370.28%6,091
Sep 18, 2025161.37162.70161.19162.05161.911.15%8,147
Sep 17, 2025160.41160.85158.94160.20160.070.02%24,350
Sep 16, 2025160.86160.86159.61160.17160.04-0.33%7,153
Sep 15, 2025160.31161.05160.31160.70160.570.41%8,820
Sep 12, 2025161.22161.22159.76160.04159.90-0.73%19,437
Sep 11, 2025159.86161.50159.86161.21161.080.90%7,822
Sep 10, 2025160.26160.78159.03159.78159.640.45%5,605
Sep 9, 2025158.57159.33157.93159.07158.930.48%10,203
Sep 8, 2025157.44158.33157.44158.30158.171.10%9,328
Sep 5, 2025158.43158.43155.00156.58156.45-0.24%14,530
Sep 4, 2025155.68156.95155.68156.95156.821.02%9,878
Sep 3, 2025155.53155.82154.67155.37155.240.14%8,164
Sep 2, 2025154.04155.47154.04155.15155.02-0.99%32,737
Aug 29, 2025156.66156.97156.34156.70156.57-0.94%9,151
Aug 28, 2025157.25159.76157.25158.18158.050.97%7,730
Aug 27, 2025156.80157.17156.48156.67156.540.07%9,353
Aug 26, 2025155.41156.85155.41156.56156.420.64%23,300
Aug 25, 2025156.25156.47155.56155.56155.43-0.48%22,443
Aug 22, 2025156.70157.38156.32156.32156.191.52%19,834
Aug 21, 2025153.60154.55153.52153.98153.85-0.40%11,856
Aug 20, 2025154.25154.60152.63154.60154.470.05%8,672
Aug 19, 2025156.25156.36154.20154.52154.39-1.32%11,625
Aug 18, 2025155.69156.69155.69156.59156.460.56%16,204
Aug 15, 2025156.08156.08155.26155.72155.59-0.16%6,295
Aug 14, 2025155.79156.71155.31155.97155.84-0.78%9,469
Aug 13, 2025157.67158.02155.78157.19157.06-11,190
Aug 12, 2025155.93157.19155.79157.19157.061.60%7,351
Aug 11, 2025155.31155.75154.57154.71154.58-0.33%6,278
Aug 8, 2025155.98156.65155.13155.22155.09-0.28%10,557
Aug 7, 2025157.36157.36154.60155.65155.52-0.27%26,547
Aug 6, 2025155.12156.16154.50156.08155.950.63%11,099
Aug 5, 2025157.17157.17154.24155.10154.97-0.84%37,641
Aug 4, 2025154.42156.46154.42156.41156.282.03%51,303
Aug 1, 2025152.73154.52151.58153.30153.17-1.70%8,719
Jul 31, 2025157.18157.81155.60155.95155.82-19,730
Jul 30, 2025155.51156.49155.51155.96155.830.35%4,828
Jul 29, 2025156.75157.02154.99155.41155.28-0.48%13,315
Jul 28, 2025156.50156.50155.55156.16156.030.02%7,875
Jul 25, 2025155.30156.15155.30156.13156.001.03%6,349
Jul 24, 2025153.83154.94153.56154.55154.420.35%21,485
Jul 23, 2025153.06154.07152.71154.00153.870.86%11,377
Jul 22, 2025152.84153.08151.55152.69152.56-0.36%29,879
Jul 21, 2025153.87154.40152.82153.25153.12-0.23%58,272
Jul 18, 2025153.67153.67152.96153.60153.470.44%10,806