Skip to main content
logo
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
176.08
+0.83 (0.48%)
At close: Jul 31, 2026, 4:00 PM EDT
177.05
+0.97 (0.55%)
After-hours: Jul 31, 2026, 7:34 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 2026184.81184.90183.83184.37184.36-0.30%18,973
Jul 9, 2026185.30188.49184.68184.91184.911.65%14,077
Jul 8, 2026179.63182.05179.34181.91181.910.14%9,843
Jul 7, 2026184.63184.63179.32181.66181.66-2.56%10,796
Jul 6, 2026185.38187.87185.38186.45186.451.43%12,487
Jul 2, 2026189.46190.44181.75183.81183.81-2.54%11,542
Jul 1, 2026190.25191.30187.61188.59188.59-2.67%112,906
Jun 30, 2026190.75193.98190.75193.77193.772.02%13,717
Jun 29, 2026188.16190.62185.25189.94189.941.74%12,469
Jun 26, 2026189.11189.11186.36186.68186.68-2.39%6,988
Jun 25, 2026190.99192.27189.53191.26191.261.83%33,131
Jun 24, 2026187.61189.50186.11187.86187.82-0.14%6,312
Jun 23, 2026188.59189.69187.85188.12188.08-3.10%18,271
Jun 22, 2026193.14194.18192.51194.14194.101.00%9,037
Jun 18, 2026191.24193.02191.15192.22192.181.95%11,369
Jun 17, 2026189.45191.80188.03188.54188.50-0.12%7,105
Jun 16, 2026190.83192.54188.77188.77188.72-0.99%11,009
Jun 15, 2026191.00191.30190.01190.66190.622.79%29,101
Jun 12, 2026183.99186.52183.99185.48185.440.81%7,261
Jun 11, 2026177.29183.99177.29183.99183.954.74%7,590
Jun 10, 2026178.59181.61175.66175.66175.62-2.59%9,954
Jun 9, 2026182.53182.53174.44180.32180.28-0.22%10,586
Jun 8, 2026181.42182.08180.39180.72180.680.85%7,628
Jun 5, 2026183.24183.84178.11179.19179.15-4.40%10,549
Jun 4, 2026185.53188.47184.32187.44187.400.03%11,991
Jun 3, 2026186.69188.40186.69187.38187.33-0.03%19,670
Jun 2, 2026184.20187.44184.20187.44187.401.99%26,288
Jun 1, 2026182.24184.37182.24183.79183.75-0.24%11,923
May 29, 2026184.34184.58182.76184.24184.200.28%14,118
May 28, 2026182.11184.32181.92183.73183.690.43%7,046
May 27, 2026184.08184.08182.13182.94182.90-0.36%14,570
May 26, 2026182.28183.87182.28183.61183.562.34%8,700
May 22, 2026178.57179.86178.46179.40179.361.11%9,061
May 21, 2026174.23177.77174.23177.44177.401.18%9,715
May 20, 2026173.59175.95173.59175.38175.342.17%13,641