Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
167.70
-1.97 (-1.16%)
At close: Nov 2, 2026, 4:00 PM EST
167.65
-0.05 (-0.03%)
After-hours: Nov 2, 2026, 7:30 PM EST

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026170.41171.52167.57167.70167.70-1.16%45,830
Oct 30, 2026172.67172.67168.83169.67169.67-3.37%12,656
Oct 29, 2026174.84176.32174.84175.59175.59-0.19%8,201
Oct 28, 2026175.47176.35174.92175.92175.920.42%9,386
Oct 27, 2026174.03175.20173.14175.18175.181.42%10,109
Oct 26, 2026172.15173.35172.15172.73172.731.23%72,434
Oct 23, 2026169.54171.40169.54170.62170.62-0.26%9,540
Oct 22, 2026173.06173.06170.21171.07171.07-2.70%13,086
Oct 21, 2026174.54176.58174.54175.82175.821.21%5,469
Oct 20, 2026172.21173.99171.74173.72173.710.57%7,766
Oct 19, 2026172.80173.93172.72172.72172.720.83%8,826
Oct 16, 2026173.86174.74170.53171.31171.31-2.55%35,471
Oct 15, 2026172.53176.16172.14175.79175.790.42%15,796
Oct 14, 2026177.08177.35174.62175.05175.05-2.56%4,652
Oct 13, 2026178.89179.65178.24179.65179.65-0.34%11,921
Oct 12, 2026181.81181.81179.88180.26180.26-1.15%5,633
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%5,099
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