Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
159.93
+1.63 (1.03%)
At close: Nov 28, 2025, 1:00 PM EST
158.27
-1.66 (-1.04%)
After-hours: Nov 28, 2025, 4:06 PM EST

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025158.72159.97158.72159.87159.870.99%1,437
Nov 26, 2025156.83158.43156.83158.30158.301.16%5,989
Nov 25, 2025152.80156.49152.80156.49156.491.22%13,701
Nov 24, 2025152.07154.74152.07154.61154.612.20%11,017
Nov 21, 2025150.34152.27148.54151.29151.290.79%8,537
Nov 20, 2025157.04157.51149.86150.10150.10-2.68%13,230
Nov 19, 2025153.31155.00153.21154.24154.240.58%32,463
Nov 18, 2025153.25154.33152.20153.35153.35-0.53%9,614
Nov 17, 2025155.84156.11153.23154.17154.17-1.32%15,118
Nov 14, 2025153.88158.05153.88156.24156.24-0.24%12,513
Nov 13, 2025161.01161.01156.39156.62156.62-3.24%9,037
Nov 12, 2025163.43163.43161.66161.87161.870.05%12,044
Nov 11, 2025162.07162.64161.09161.78161.78-0.78%17,388
Nov 10, 2025162.24163.20161.23163.05163.051.94%29,463
Nov 7, 2025157.58159.95156.12159.95159.940.82%10,596
Nov 6, 2025160.99160.99157.99158.64158.64-1.57%25,461
Nov 5, 2025159.17161.87159.17161.18161.180.96%7,445
Nov 4, 2025160.13161.92159.51159.64159.64-2.35%29,306
Nov 3, 2025164.18164.18162.88163.47163.47-6,986
Oct 31, 2025162.88164.22162.10163.48163.481.05%9,498
Oct 30, 2025162.39163.95161.78161.78161.78-1.55%5,730
Oct 29, 2025164.36165.17163.84164.32164.320.31%11,036
Oct 28, 2025164.32164.50163.75163.81163.81-0.60%9,242
Oct 27, 2025165.13165.13164.10164.79164.791.01%12,746
Oct 24, 2025162.61164.00162.61163.14163.141.37%8,069
Oct 23, 2025158.28161.30158.28160.95160.951.52%7,680
Oct 22, 2025160.55160.81155.85158.54158.54-1.58%13,059
Oct 21, 2025161.03161.49160.77161.09161.08-0.08%36,507
Oct 20, 2025160.05161.44160.05161.21161.211.21%9,478
Oct 17, 2025158.81159.82157.97159.28159.28-0.26%7,660
Oct 16, 2025161.64162.45159.04159.70159.69-1.03%14,495
Oct 15, 2025162.15162.40160.87161.35161.350.87%10,916
Oct 14, 2025157.01161.23157.01159.96159.96-0.20%8,994
Oct 13, 2025159.97160.41159.66160.29160.291.95%16,529
Oct 10, 2025162.94163.35157.22157.22157.22-3.22%12,937
Oct 9, 2025162.99162.99161.81162.44162.44-0.33%9,401
Oct 8, 2025161.43163.00161.43162.98162.981.50%8,236
Oct 7, 2025161.46161.61159.15160.57160.57-0.57%14,623
Oct 6, 2025161.74162.47160.97161.49161.490.51%7,521
Oct 3, 2025161.83161.83160.02160.67160.67-0.32%28,796
Oct 2, 2025160.84161.19160.13161.19161.190.52%33,441
Oct 1, 2025160.22160.58159.66160.36160.35-0.19%15,228
Sep 30, 2025160.90160.98159.39160.66160.66-0.17%22,793
Sep 29, 2025161.07161.14160.50160.94160.940.86%6,110
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