First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
160.73
-1.43 (-0.88%)
Mar 5, 2026, 4:00 PM EST - Market closed
FTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 161.65 | 162.21 | 158.82 | 160.73 | 160.73 | -0.88% | 19,854 |
| Mar 4, 2026 | 161.49 | 162.44 | 160.53 | 162.16 | 162.16 | 0.82% | 36,688 |
| Mar 3, 2026 | 159.59 | 161.50 | 157.41 | 160.84 | 160.84 | -1.85% | 10,385 |
| Mar 2, 2026 | 162.18 | 164.64 | 162.18 | 163.87 | 163.87 | 0.16% | 14,164 |
| Feb 27, 2026 | 163.28 | 163.91 | 162.15 | 163.60 | 163.60 | -0.80% | 14,418 |
| Feb 26, 2026 | 165.16 | 165.17 | 162.80 | 164.92 | 164.92 | 0.20% | 16,441 |
| Feb 25, 2026 | 163.77 | 164.84 | 163.71 | 164.59 | 164.59 | 0.66% | 13,579 |
| Feb 24, 2026 | 161.81 | 163.79 | 161.22 | 163.51 | 163.51 | 1.37% | 17,359 |
| Feb 23, 2026 | 162.90 | 163.28 | 160.48 | 161.30 | 161.30 | -1.81% | 94,466 |
| Feb 20, 2026 | 162.85 | 165.06 | 162.85 | 164.27 | 164.27 | 0.41% | 6,385 |
| Feb 19, 2026 | 163.43 | 165.30 | 162.01 | 163.60 | 163.60 | -0.19% | 7,439 |
| Feb 18, 2026 | 162.64 | 165.25 | 162.64 | 163.90 | 163.90 | 0.81% | 11,426 |
| Feb 17, 2026 | 162.16 | 163.53 | 160.76 | 162.59 | 162.59 | 0.18% | 14,315 |
| Feb 13, 2026 | 160.59 | 163.41 | 159.74 | 162.29 | 162.29 | 1.36% | 204,172 |
| Feb 12, 2026 | 163.73 | 164.15 | 159.48 | 160.12 | 160.12 | -2.24% | 46,672 |
| Feb 11, 2026 | 165.13 | 165.41 | 162.58 | 163.79 | 163.79 | -0.13% | 11,942 |
| Feb 10, 2026 | 164.51 | 165.20 | 164.01 | 164.01 | 164.01 | -0.30% | 8,746 |
| Feb 9, 2026 | 162.50 | 164.96 | 162.50 | 164.51 | 164.51 | 0.97% | 12,945 |
| Feb 6, 2026 | 160.04 | 163.00 | 160.04 | 162.93 | 162.93 | 3.38% | 28,399 |
| Feb 5, 2026 | 157.79 | 159.06 | 157.16 | 157.60 | 157.60 | -1.17% | 61,467 |
| Feb 4, 2026 | 161.41 | 161.42 | 157.73 | 159.46 | 159.46 | -1.75% | 10,992 |
| Feb 3, 2026 | 164.46 | 164.46 | 160.42 | 162.30 | 162.30 | -0.66% | 9,563 |
| Feb 2, 2026 | 163.08 | 163.99 | 163.02 | 163.38 | 163.38 | 0.69% | 8,273 |
| Jan 30, 2026 | 163.59 | 164.78 | 161.68 | 162.27 | 162.27 | -1.67% | 12,540 |
| Jan 29, 2026 | 165.65 | 165.65 | 163.58 | 165.02 | 165.02 | -0.31% | 9,173 |
| Jan 28, 2026 | 165.86 | 166.28 | 164.96 | 165.53 | 165.53 | -0.16% | 16,641 |
| Jan 27, 2026 | 165.31 | 166.06 | 164.36 | 165.79 | 165.79 | 0.53% | 15,505 |
| Jan 26, 2026 | 164.62 | 165.62 | 164.56 | 164.92 | 164.92 | 0.23% | 31,686 |
| Jan 23, 2026 | 165.13 | 165.13 | 163.89 | 164.54 | 164.54 | -0.50% | 26,651 |
| Jan 22, 2026 | 166.42 | 166.42 | 164.42 | 165.37 | 165.37 | 0.36% | 30,320 |
| Jan 21, 2026 | 163.87 | 165.51 | 163.00 | 164.79 | 164.79 | 1.25% | 14,168 |
| Jan 20, 2026 | 162.54 | 164.79 | 162.21 | 162.74 | 162.74 | -1.77% | 26,257 |
| Jan 16, 2026 | 166.32 | 166.92 | 165.13 | 165.68 | 165.68 | - | 29,609 |
| Jan 15, 2026 | 165.95 | 166.73 | 165.50 | 165.67 | 165.67 | 0.86% | 25,295 |
| Jan 14, 2026 | 165.01 | 165.01 | 163.12 | 164.26 | 164.26 | -0.88% | 9,768 |
| Jan 13, 2026 | 165.20 | 165.79 | 165.13 | 165.72 | 165.72 | 0.23% | 11,705 |
| Jan 12, 2026 | 163.54 | 165.34 | 163.54 | 165.34 | 165.34 | 0.74% | 13,217 |
| Jan 9, 2026 | 164.81 | 165.01 | 164.06 | 164.13 | 164.13 | 0.64% | 29,083 |
| Jan 8, 2026 | 164.51 | 164.51 | 162.61 | 163.09 | 163.09 | -1.10% | 13,309 |
| Jan 7, 2026 | 165.83 | 165.83 | 164.44 | 164.91 | 164.90 | -0.79% | 20,503 |
| Jan 6, 2026 | 164.31 | 166.36 | 163.67 | 166.21 | 166.21 | 1.30% | 15,045 |
| Jan 5, 2026 | 162.91 | 164.42 | 162.91 | 164.07 | 164.07 | 1.31% | 6,485 |
| Jan 2, 2026 | 161.16 | 162.06 | 160.41 | 161.94 | 161.94 | 1.29% | 8,237 |
| Dec 31, 2025 | 161.60 | 161.60 | 159.87 | 159.88 | 159.88 | -0.99% | 7,467 |
| Dec 30, 2025 | 162.37 | 162.37 | 161.40 | 161.48 | 161.48 | -0.30% | 11,459 |
| Dec 29, 2025 | 161.63 | 162.51 | 161.58 | 161.96 | 161.96 | -0.61% | 9,599 |
| Dec 26, 2025 | 163.21 | 163.22 | 162.61 | 162.95 | 162.95 | -0.21% | 21,944 |
| Dec 24, 2025 | 162.73 | 163.29 | 162.73 | 163.29 | 163.29 | 0.28% | 2,818 |
| Dec 23, 2025 | 162.29 | 162.93 | 162.11 | 162.82 | 162.82 | -0.08% | 6,993 |
| Dec 22, 2025 | 162.51 | 163.35 | 162.41 | 162.96 | 162.96 | 1.00% | 9,090 |
| Dec 19, 2025 | 159.14 | 161.63 | 159.14 | 161.35 | 161.35 | 1.78% | 5,447 |
| Dec 18, 2025 | 159.15 | 159.41 | 158.04 | 158.52 | 158.52 | 1.43% | 6,816 |
| Dec 17, 2025 | 160.00 | 160.00 | 156.26 | 156.29 | 156.29 | -1.95% | 13,285 |
| Dec 16, 2025 | 158.68 | 159.93 | 158.43 | 159.40 | 159.40 | 0.02% | 8,842 |
| Dec 15, 2025 | 161.13 | 161.13 | 159.37 | 159.37 | 159.37 | -0.46% | 10,363 |
| Dec 12, 2025 | 163.40 | 163.40 | 159.31 | 160.11 | 160.11 | -2.36% | 4,618 |
| Dec 11, 2025 | 161.40 | 163.97 | 161.16 | 163.97 | 163.94 | 0.87% | 8,687 |
| Dec 10, 2025 | 160.87 | 163.12 | 160.65 | 162.55 | 162.52 | 1.09% | 4,343 |
| Dec 9, 2025 | 160.72 | 161.78 | 160.72 | 160.80 | 160.77 | -0.21% | 7,798 |
| Dec 8, 2025 | 161.18 | 161.63 | 160.66 | 161.14 | 161.11 | 0.05% | 6,504 |
| Dec 5, 2025 | 161.53 | 161.57 | 160.48 | 161.06 | 161.03 | - | 8,423 |
| Dec 4, 2025 | 160.21 | 161.53 | 159.95 | 161.07 | 161.03 | 0.65% | 7,423 |
| Dec 3, 2025 | 158.66 | 160.17 | 158.23 | 160.02 | 159.99 | 0.53% | 7,898 |
| Dec 2, 2025 | 160.49 | 160.58 | 158.71 | 159.18 | 159.15 | 0.52% | 86,255 |
| Dec 1, 2025 | 158.07 | 159.51 | 158.07 | 158.36 | 158.33 | -0.95% | 7,829 |
| Nov 28, 2025 | 158.72 | 159.97 | 158.72 | 159.87 | 159.84 | 0.99% | 1,437 |
| Nov 26, 2025 | 156.83 | 158.43 | 156.83 | 158.30 | 158.27 | 1.16% | 5,989 |
| Nov 25, 2025 | 152.80 | 156.49 | 152.80 | 156.49 | 156.46 | 1.22% | 13,701 |
| Nov 24, 2025 | 152.07 | 154.74 | 152.07 | 154.61 | 154.58 | 2.20% | 11,017 |
| Nov 21, 2025 | 150.34 | 152.27 | 148.54 | 151.29 | 151.25 | 0.79% | 8,537 |
| Nov 20, 2025 | 157.04 | 157.51 | 149.86 | 150.10 | 150.07 | -2.68% | 13,230 |
| Nov 19, 2025 | 153.31 | 155.00 | 153.21 | 154.24 | 154.21 | 0.58% | 32,463 |
| Nov 18, 2025 | 153.25 | 154.33 | 152.20 | 153.35 | 153.32 | -0.53% | 9,614 |
| Nov 17, 2025 | 155.84 | 156.11 | 153.23 | 154.17 | 154.14 | -1.32% | 15,118 |
| Nov 14, 2025 | 153.88 | 158.05 | 153.88 | 156.24 | 156.21 | -0.24% | 12,513 |
| Nov 13, 2025 | 161.01 | 161.01 | 156.39 | 156.62 | 156.59 | -3.24% | 9,037 |
| Nov 12, 2025 | 163.43 | 163.43 | 161.66 | 161.87 | 161.84 | 0.05% | 12,044 |
| Nov 11, 2025 | 162.07 | 162.64 | 161.09 | 161.78 | 161.75 | -0.78% | 17,388 |
| Nov 10, 2025 | 162.24 | 163.20 | 161.23 | 163.05 | 163.02 | 1.94% | 29,463 |
| Nov 7, 2025 | 157.58 | 159.95 | 156.12 | 159.95 | 159.91 | 0.82% | 10,596 |
| Nov 6, 2025 | 160.99 | 160.99 | 157.99 | 158.64 | 158.61 | -1.57% | 25,461 |
| Nov 5, 2025 | 159.17 | 161.87 | 159.17 | 161.18 | 161.14 | 0.96% | 7,445 |
| Nov 4, 2025 | 160.13 | 161.92 | 159.51 | 159.64 | 159.60 | -2.35% | 29,306 |
| Nov 3, 2025 | 164.18 | 164.18 | 162.88 | 163.47 | 163.44 | - | 6,986 |
| Oct 31, 2025 | 162.88 | 164.22 | 162.10 | 163.48 | 163.44 | 1.05% | 9,498 |
| Oct 30, 2025 | 162.39 | 163.95 | 161.78 | 161.78 | 161.74 | -1.55% | 5,730 |
| Oct 29, 2025 | 164.36 | 165.17 | 163.84 | 164.32 | 164.28 | 0.31% | 11,036 |
| Oct 28, 2025 | 164.32 | 164.50 | 163.75 | 163.81 | 163.77 | -0.60% | 9,242 |
| Oct 27, 2025 | 165.13 | 165.13 | 164.10 | 164.79 | 164.76 | 1.01% | 12,746 |
| Oct 24, 2025 | 162.61 | 164.00 | 162.61 | 163.14 | 163.11 | 1.37% | 8,069 |
| Oct 23, 2025 | 158.28 | 161.30 | 158.28 | 160.95 | 160.91 | 1.52% | 7,680 |
| Oct 22, 2025 | 160.55 | 160.81 | 155.85 | 158.54 | 158.51 | -1.58% | 13,059 |
| Oct 21, 2025 | 161.03 | 161.49 | 160.77 | 161.09 | 161.05 | -0.08% | 36,507 |
| Oct 20, 2025 | 160.05 | 161.44 | 160.05 | 161.21 | 161.18 | 1.21% | 9,478 |
| Oct 17, 2025 | 158.81 | 159.82 | 157.97 | 159.28 | 159.25 | -0.26% | 7,660 |
| Oct 16, 2025 | 161.64 | 162.45 | 159.04 | 159.70 | 159.66 | -1.03% | 14,495 |
| Oct 15, 2025 | 162.15 | 162.40 | 160.87 | 161.35 | 161.32 | 0.87% | 10,916 |
| Oct 14, 2025 | 157.01 | 161.23 | 157.01 | 159.96 | 159.93 | -0.20% | 8,994 |
| Oct 13, 2025 | 159.97 | 160.41 | 159.66 | 160.29 | 160.25 | 1.95% | 16,529 |
| Oct 10, 2025 | 162.94 | 163.35 | 157.22 | 157.22 | 157.18 | -3.22% | 12,937 |