Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
178.36
+4.52 (2.60%)
At close: May 6, 2026, 4:00 PM EDT
178.48
+0.12 (0.07%)
After-hours: May 6, 2026, 6:41 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026177.08178.47175.63178.47178.472.66%18,945
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, 2026167.87168.29165.01166.89166.89-2.01%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
Apr 8, 2026163.61164.33162.10162.91162.913.48%14,854
Apr 7, 2026156.79157.70155.65157.42157.42-0.10%37,851
Apr 6, 2026156.72157.85156.72157.58157.580.65%27,894
Apr 2, 2026153.63157.32152.97156.56156.560.10%20,057
Apr 1, 2026155.96157.45155.96156.40156.401.46%42,414
Mar 31, 2026151.16154.14150.50154.14154.143.50%28,739
Mar 30, 2026151.71151.71147.94148.93148.93-1.21%31,355
Mar 27, 2026152.47152.86150.19150.76150.76-1.65%15,094
Mar 26, 2026156.08156.17153.28153.28153.28-2.59%10,380
Mar 25, 2026158.30158.30156.54157.36157.290.74%17,553
Mar 24, 2026154.75156.99154.03156.20156.140.06%33,778
Mar 23, 2026155.86158.34155.86156.10156.041.70%18,929
Mar 20, 2026157.13157.13152.48153.49153.43-2.35%16,301
Mar 19, 2026154.50157.58154.50157.18157.120.46%24,250
Mar 18, 2026158.09158.27156.22156.46156.40-1.15%20,436
Mar 17, 2026157.97159.10157.90158.29158.220.64%8,951
Mar 16, 2026156.71158.40156.53157.28157.221.41%12,835
Mar 13, 2026157.48157.48154.59155.09155.03-0.35%19,866
Mar 12, 2026157.24157.24155.44155.64155.58-2.25%16,407
Mar 11, 2026159.33160.14158.23159.23159.17-0.54%10,463
Mar 10, 2026160.90161.89160.00160.09160.03-0.27%22,744
Mar 9, 2026155.88160.52154.72160.52160.461.66%11,629
Mar 6, 2026157.93159.10157.11157.90157.84-1.76%15,766
Mar 5, 2026161.65162.21158.82160.73160.67-0.88%19,854
Mar 4, 2026161.49162.44160.53162.16162.100.82%36,688
Mar 3, 2026159.59161.50157.41160.84160.77-1.85%10,385
Mar 2, 2026162.18164.64162.18163.87163.800.16%14,164
Feb 27, 2026163.28163.91162.15163.60163.54-0.80%14,418
Feb 26, 2026165.16165.17162.80164.92164.850.20%16,441
Feb 25, 2026163.77164.84163.71164.59164.530.66%13,579