Skip to main content
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
148.96
+0.44 (0.30%)
At close: Jun 27, 2025, 4:00 PM
148.96
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025148.72149.99148.29148.96148.960.30%25,428
Jun 26, 2025147.55148.52147.48148.52148.520.88%22,278
Jun 25, 2025148.60148.60146.75147.23147.12-0.50%23,757
Jun 24, 2025147.27148.41147.25147.97147.861.24%175,923
Jun 23, 2025144.51146.50144.31146.16146.050.74%9,236
Jun 20, 2025145.39145.78144.56145.08144.970.10%8,251
Jun 18, 2025144.86145.23144.42144.93144.820.33%11,413
Jun 17, 2025144.43145.07143.86144.46144.35-0.42%31,450
Jun 16, 2025144.45145.58144.45145.07144.961.00%7,212
Jun 13, 2025143.87144.69143.15143.64143.53-0.84%12,864
Jun 12, 2025144.34145.37144.34144.86144.75-0.33%8,708
Jun 11, 2025145.05145.75144.63145.34145.230.24%4,912
Jun 10, 2025145.63145.63144.10144.99144.88-0.12%8,163
Jun 9, 2025146.41146.41145.04145.17145.06-0.85%8,003
Jun 6, 2025146.60146.65145.99146.41146.300.75%8,874
Jun 5, 2025145.36146.28145.07145.32145.210.18%11,814
Jun 4, 2025145.38145.92145.06145.06144.95-0.30%70,186
Jun 3, 2025145.00145.62144.09145.49145.380.40%9,637
Jun 2, 2025142.95144.91142.32144.91144.801.14%35,097
May 30, 2025141.79143.38141.79143.27143.160.61%5,530
May 29, 2025143.57143.57141.54142.40142.290.16%8,437
May 28, 2025142.84143.11142.17142.17142.06-0.57%7,570
May 27, 2025142.46143.33142.46142.99142.881.37%19,244
May 23, 2025139.02141.35139.02141.06140.950.16%89,782
May 22, 2025140.51141.68140.41140.83140.72-0.26%19,180
May 21, 2025142.54143.11140.90141.20141.09-1.73%13,971
May 20, 2025143.87143.93142.73143.69143.58-0.20%85,885
May 19, 2025141.71144.14141.71143.98143.870.32%16,800
May 16, 2025142.16143.74142.16143.52143.410.74%17,455
May 15, 2025141.41142.57141.21142.46142.350.78%22,096
May 14, 2025141.53141.92141.23141.36141.25-0.21%12,366
May 13, 2025140.51142.27140.51141.66141.551.49%22,616
May 12, 2025140.60140.60138.35139.58139.481.91%16,308
May 9, 2025137.31137.61136.29136.96136.860.18%22,826
May 8, 2025137.74138.49136.41136.72136.620.32%29,383
May 7, 2025135.22136.29135.12136.29136.190.98%19,040
May 6, 2025134.81135.77134.14134.97134.87-1.11%19,744
May 5, 2025135.13136.83134.91136.48136.380.30%23,536
May 2, 2025135.38136.25135.20136.07135.972.00%19,428
May 1, 2025134.02134.99133.40133.40133.300.29%7,613
Apr 30, 2025130.49133.24130.49133.02132.920.08%19,599
Apr 29, 2025132.43133.44131.70132.91132.810.76%12,712
Apr 28, 2025131.79132.32130.84131.91131.810.19%6,152
Apr 25, 2025131.07131.66130.56131.66131.560.54%19,047
Apr 24, 2025128.54131.22128.54130.95130.851.59%17,967
Apr 23, 2025129.97131.15128.08128.90128.801.62%17,493
Apr 22, 2025125.02126.85124.86126.85126.753.31%21,287
Apr 21, 2025125.16125.19121.61122.79122.70-2.85%20,333
Apr 17, 2025126.20127.41125.61126.39126.300.40%66,828
Apr 16, 2025126.47127.72124.96125.89125.80-1.29%40,994