Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
192.22
+3.68 (1.95%)
At close: Jun 18, 2026, 4:00 PM EDT
192.00
-0.22 (-0.12%)
After-hours: Jun 18, 2026, 6:16 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026191.24193.02191.15192.22192.221.95%11,369
Jun 17, 2026189.45191.80188.03188.54188.54-0.12%7,105
Jun 16, 2026190.83192.54188.77188.77188.77-0.99%11,009
Jun 15, 2026191.00191.30190.01190.66190.662.79%29,101
Jun 12, 2026183.99186.52183.99185.48185.480.81%7,261
Jun 11, 2026177.29183.99177.29183.99183.994.74%7,590
Jun 10, 2026178.59181.61175.66175.66175.66-2.59%9,954
Jun 9, 2026182.53182.53174.44180.32180.32-0.22%10,586
Jun 8, 2026181.42182.08180.39180.72180.720.85%7,628
Jun 5, 2026183.24183.84178.11179.19179.19-4.40%10,549
Jun 4, 2026185.53188.47184.32187.44187.440.03%11,991
Jun 3, 2026186.69188.40186.69187.38187.38-0.03%19,670
Jun 2, 2026184.20187.44184.20187.44187.441.99%26,288
Jun 1, 2026182.24184.37182.24183.79183.79-0.24%11,923
May 29, 2026184.34184.58182.76184.24184.240.28%14,118
May 28, 2026182.11184.32181.92183.73183.730.43%7,046
May 27, 2026184.08184.08182.13182.94182.94-0.36%14,570
May 26, 2026182.28183.87182.28183.61183.602.34%8,700
May 22, 2026178.57179.86178.46179.40179.401.11%9,061
May 21, 2026174.23177.77174.23177.44177.441.18%9,715
May 20, 2026173.59175.95173.59175.38175.382.17%13,641
May 19, 2026170.49173.10170.39171.65171.65-0.75%8,405
May 18, 2026176.26176.26171.67172.94172.94-1.69%7,239
May 15, 2026176.13176.83175.92175.92175.92-2.35%4,209
May 14, 2026179.33180.69179.19180.14180.140.46%7,540
May 13, 2026177.73179.96177.22179.33179.330.80%10,295
May 12, 2026177.41177.90174.00177.90177.90-0.79%17,335
May 11, 2026176.63181.29176.63179.32179.321.65%10,360
May 8, 2026175.93177.86175.33176.42176.421.30%10,004
May 7, 2026178.29178.29173.26174.16174.16-2.36%8,290
May 6, 2026177.08178.47175.63178.36178.362.60%18,946
May 5, 2026173.30174.66172.95173.85173.851.33%8,973
May 4, 2026172.24172.73170.72171.57171.57-0.09%28,600
May 1, 2026171.50172.53171.15171.73171.730.18%24,540
Apr 30, 2026167.98171.43167.98171.43171.432.78%38,242
Apr 29, 2026167.41167.41166.13166.79166.79-0.06%9,151
Apr 28, 2026167.87168.29165.01166.89166.89-2.02%29,497
Apr 27, 2026170.43171.04168.82170.33170.33-0.18%15,363
Apr 24, 2026170.77171.34169.82170.64170.640.05%24,271
Apr 23, 2026171.06171.57168.48170.55170.550.25%16,079
Apr 22, 2026170.54171.29169.04170.13170.130.61%12,217
Apr 21, 2026171.61171.61169.10169.10169.10-1.04%20,319
Apr 20, 2026170.16171.23169.74170.87170.870.08%32,066
Apr 17, 2026169.02171.10169.02170.73170.732.09%16,600
Apr 16, 2026167.52167.94166.55167.24167.240.06%12,263
Apr 15, 2026167.72167.72165.45167.14167.14-0.65%23,137
Apr 14, 2026167.98168.47164.64168.24168.241.28%12,738
Apr 13, 2026163.76166.32163.76166.11166.111.16%11,704
Apr 10, 2026163.85164.90163.55164.20164.200.33%29,514
Apr 9, 2026163.28164.31162.76163.66163.660.46%13,249