Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
178.43
+3.40 (1.94%)
At close: Sep 21, 2026, 4:00 PM EDT
178.32
-0.12 (-0.06%)
After-hours: Sep 21, 2026, 4:15 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026176.08178.10176.08178.14-1.78%22,188
Sep 18, 2026175.34175.34173.74175.03175.030.01%5,860
Sep 17, 2026175.29175.29174.25175.02175.021.82%7,455
Sep 16, 2026172.70174.07171.45171.89171.890.07%8,396
Sep 15, 2026172.85172.85171.53171.77171.77-0.49%16,810
Sep 14, 2026172.16173.28172.16172.61172.61-1.87%7,359
Sep 11, 2026175.80176.26175.39175.90175.901.26%5,189
Sep 10, 2026173.84174.81173.62173.72173.72-1.41%29,563
Sep 9, 2026176.56177.19176.14176.21176.21-0.72%6,653
Sep 8, 2026177.85178.71177.36177.49177.490.13%7,310
Sep 4, 2026176.29177.32175.92177.26177.260.72%8,700
Sep 3, 2026175.51176.20174.15175.99175.991.16%4,881
Sep 2, 2026173.28174.19173.28173.98173.980.05%8,120
Sep 1, 2026175.02175.15173.83173.88173.88-1.81%13,827
Aug 31, 2026177.83177.83176.13177.09177.09-0.43%100,977
Aug 28, 2026180.51180.51177.59177.85177.85-1.73%6,236
Aug 27, 2026181.58181.58180.43180.98180.980.17%25,703
Aug 26, 2026181.15181.15180.05180.67180.670.54%3,963
Aug 25, 2026180.46180.46179.08179.70179.700.67%12,012
Aug 24, 2026179.35179.35177.64178.51178.51-1.28%7,973
Aug 21, 2026180.94181.04179.62180.82180.820.68%6,802
Aug 20, 2026181.14181.14179.38179.61179.61-1.02%8,054
Aug 19, 2026184.66184.66180.58181.46181.46-0.78%10,208
Aug 18, 2026185.84185.84182.46182.89182.89-2.58%9,998
Aug 17, 2026187.74188.60187.59187.74187.730.26%8,947
Aug 14, 2026186.77187.48186.66187.24187.240.29%7,288
Aug 13, 2026187.16187.76186.60186.71186.710.16%5,459
Aug 12, 2026187.09187.28186.35186.41186.411.09%11,676
Aug 11, 2026184.46184.68183.84184.40184.400.53%8,601
Aug 10, 2026184.71184.71183.43183.43183.43-0.27%3,265
Aug 7, 2026184.58184.58183.83183.93183.931.26%17,260
Aug 6, 2026182.19184.15181.64181.64181.64-1.05%28,502
Aug 5, 2026186.15186.33183.57183.57183.56-0.18%12,463
Aug 4, 2026182.16184.44181.43183.90183.902.74%9,975
Aug 3, 2026175.97179.34175.97178.99178.991.65%7,289
Jul 31, 2026177.43177.43175.28176.08176.080.47%3,863
Jul 30, 2026172.67175.25172.67175.25175.253.04%11,940
Jul 29, 2026173.89174.13167.96170.08170.08-2.61%6,688
Jul 28, 2026172.46175.00171.96174.64174.64-1.19%29,670
Jul 27, 2026178.85178.85175.00176.75176.75-5,633
Jul 24, 2026177.79178.83176.65176.75176.75-1.19%8,488
Jul 23, 2026177.44180.14177.44178.88178.88-0.10%9,096
Jul 22, 2026177.56179.94177.56179.05179.05-0.06%80,975
Jul 21, 2026177.65179.65177.65179.16179.162.20%37,732
Jul 20, 2026177.04178.11175.29175.29175.29-0.53%8,280
Jul 17, 2026175.08177.13173.69176.22176.22-0.62%7,222
Jul 16, 2026178.48179.44176.26177.33177.33-1.95%10,069
Jul 15, 2026183.18183.18178.59180.85180.85-1.09%10,203
Jul 14, 2026182.21184.18182.08182.84182.841.09%11,734
Jul 13, 2026182.51182.78180.33180.88180.88-1.89%10,545