Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
179.88
-2.47 (-1.36%)
At close: Oct 12, 2026, 4:00 PM EDT
180.26
+0.38 (0.21%)
After-hours: Oct 12, 2026, 4:15 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 2026181.81181.81179.88179.88179.88-1.36%5,634
Oct 9, 2026180.23182.39180.23182.35182.351.57%7,127
Oct 8, 2026180.23180.23178.52179.52179.52-0.79%5,775
Oct 7, 2026181.73181.73180.18180.95180.95-1.29%5,098
Oct 6, 2026182.10183.70182.10183.32183.321.04%21,173
Oct 5, 2026181.23182.06180.21181.44181.440.47%22,263
Oct 2, 2026180.54181.15180.18180.59180.590.98%26,182
Oct 1, 2026177.39178.97176.87178.84178.840.81%52,900
Sep 30, 2026178.99178.99177.10177.40177.40-0.26%7,701
Sep 29, 2026178.32178.32176.89177.87177.870.51%6,789
Sep 28, 2026177.91177.91175.69176.97176.97-1.22%12,700
Sep 25, 2026178.30179.77178.00179.15179.140.70%11,708
Sep 24, 2026176.49178.92176.49177.90177.90-0.04%9,097
Sep 23, 2026179.59179.59177.95178.04177.97-0.80%6,866
Sep 22, 2026178.99179.52178.12179.48179.420.66%10,025
Sep 21, 2026176.08178.58176.08178.32178.251.88%32,272
Sep 18, 2026175.34175.34173.74175.03174.960.01%5,860
Sep 17, 2026175.29175.29174.25175.02174.951.82%7,455
Sep 16, 2026172.70174.07171.45171.89171.820.07%8,396
Sep 15, 2026172.85172.85171.53171.77171.71-0.49%16,810
Sep 14, 2026172.16173.28172.16172.61172.55-1.87%7,359
Sep 11, 2026175.80176.26175.39175.90175.831.26%5,189
Sep 10, 2026173.84174.81173.62173.72173.65-1.41%29,563
Sep 9, 2026176.56177.19176.14176.21176.14-0.72%6,653
Sep 8, 2026177.85178.71177.36177.49177.420.13%7,310
Sep 4, 2026176.29177.32175.92177.26177.190.72%8,700
Sep 3, 2026175.51176.20174.15175.99175.931.16%4,881
Sep 2, 2026173.28174.19173.28173.98173.910.05%8,120
Sep 1, 2026175.02175.15173.83173.88173.82-1.81%13,827
Aug 31, 2026177.83177.83176.13177.09177.02-0.43%100,977
Aug 28, 2026180.51180.51177.59177.85177.78-1.73%6,236
Aug 27, 2026181.58181.58180.43180.98180.910.17%25,703
Aug 26, 2026181.15181.15180.05180.67180.600.54%3,963
Aug 25, 2026180.46180.46179.08179.70179.630.67%12,012
Aug 24, 2026179.35179.35177.64178.51178.44-1.28%7,973
Aug 21, 2026180.94181.04179.62180.82180.750.68%6,802
Aug 20, 2026181.14181.14179.38179.61179.54-1.02%8,054
Aug 19, 2026184.66184.66180.58181.46181.39-0.78%10,208
Aug 18, 2026185.84185.84182.46182.89182.82-2.58%9,998
Aug 17, 2026187.74188.60187.59187.74187.660.26%8,947
Aug 14, 2026186.77187.48186.66187.24187.170.29%7,288
Aug 13, 2026187.16187.76186.60186.71186.630.16%5,459
Aug 12, 2026187.09187.28186.35186.41186.341.09%11,676
Aug 11, 2026184.46184.68183.84184.40184.330.53%8,601
Aug 10, 2026184.71184.71183.43183.43183.36-0.27%3,265
Aug 7, 2026184.58184.58183.83183.93183.861.26%17,260
Aug 6, 2026182.19184.15181.64181.64181.57-1.05%28,502
Aug 5, 2026186.15186.33183.57183.57183.49-0.18%12,463
Aug 4, 2026182.16184.44181.43183.90183.832.74%9,975
Aug 3, 2026175.97179.34175.97178.99178.921.65%7,289