Skip to main content
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
186.68
-4.58 (-2.39%)
At close: Jun 26, 2026, 4:00 PM EDT
186.68
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:15 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026170.49173.10170.39171.65171.61-0.75%8,405
May 18, 2026176.26176.26171.67172.94172.90-1.69%7,239
May 15, 2026176.13176.83175.92175.92175.88-2.35%4,209
May 14, 2026179.33180.69179.19180.14180.100.46%7,540
May 13, 2026177.73179.96177.22179.33179.290.80%10,295
May 12, 2026177.41177.90174.00177.90177.86-0.79%17,335
May 11, 2026176.63181.29176.63179.32179.281.65%10,360
May 8, 2026175.93177.86175.33176.42176.381.30%10,004
May 7, 2026178.29178.29173.26174.16174.12-2.36%8,290
May 6, 2026177.08178.47175.63178.36178.322.60%18,946
May 5, 2026173.30174.66172.95173.85173.811.33%8,973
May 4, 2026172.24172.73170.72171.57171.53-0.09%28,600
May 1, 2026171.50172.53171.15171.73171.690.18%24,540
Apr 30, 2026167.98171.43167.98171.43171.392.78%38,242
Apr 29, 2026167.41167.41166.13166.79166.75-0.06%9,151
Apr 28, 2026167.87168.29165.01166.89166.86-2.02%29,497
Apr 27, 2026170.43171.04168.82170.33170.29-0.18%15,363
Apr 24, 2026170.77171.34169.82170.64170.600.05%24,271
Apr 23, 2026171.06171.57168.48170.55170.510.25%16,079
Apr 22, 2026170.54171.29169.04170.13170.090.61%12,217
Apr 21, 2026171.61171.61169.10169.10169.06-1.04%20,319
Apr 20, 2026170.16171.23169.74170.87170.830.08%32,066
Apr 17, 2026169.02171.10169.02170.73170.692.09%16,600
Apr 16, 2026167.52167.94166.55167.24167.200.06%12,263
Apr 15, 2026167.72167.72165.45167.14167.10-0.65%23,137
Apr 14, 2026167.98168.47164.64168.24168.201.28%12,738
Apr 13, 2026163.76166.32163.76166.11166.071.16%11,704
Apr 10, 2026163.85164.90163.55164.20164.160.33%29,514
Apr 9, 2026163.28164.31162.76163.66163.620.46%13,249
Apr 8, 2026163.61164.33162.10162.91162.873.48%14,854
Apr 7, 2026156.79157.70155.65157.42157.39-0.10%37,851
Apr 6, 2026156.72157.85156.72157.58157.540.65%27,894
Apr 2, 2026153.63157.32152.97156.56156.520.10%20,057
Apr 1, 2026155.96157.45155.96156.40156.371.47%42,414
Mar 31, 2026151.16154.14150.50154.14154.113.50%28,739
Mar 30, 2026151.71151.71147.94148.93148.90-1.21%31,355
Mar 27, 2026152.47152.86150.19150.76150.72-1.65%15,094
Mar 26, 2026156.08156.17153.28153.28153.25-2.55%10,380
Mar 25, 2026158.30158.30156.54157.36157.260.74%17,553
Mar 24, 2026154.75156.99154.03156.20156.100.06%33,778
Mar 23, 2026155.86158.34155.86156.10156.001.70%18,929
Mar 20, 2026157.13157.13152.48153.49153.39-2.35%16,301
Mar 19, 2026154.50157.58154.50157.18157.080.46%24,250
Mar 18, 2026158.09158.27156.22156.46156.37-1.15%20,436
Mar 17, 2026157.97159.10157.90158.29158.190.64%8,951
Mar 16, 2026156.71158.40156.53157.28157.181.41%12,835
Mar 13, 2026157.48157.48154.59155.09155.00-0.35%19,866
Mar 12, 2026157.24157.24155.44155.64155.55-2.25%16,407
Mar 11, 2026159.33160.14158.23159.23159.13-0.54%10,463
Mar 10, 2026160.90161.89160.00160.09159.99-0.27%22,744
Mar 9, 2026155.88160.52154.72160.52160.421.66%11,629
Mar 6, 2026157.93159.10157.11157.90157.81-1.76%15,766
Mar 5, 2026161.65162.21158.82160.73160.63-0.88%19,854
Mar 4, 2026161.49162.44160.53162.16162.060.82%36,688
Mar 3, 2026159.59161.50157.41160.84160.74-1.85%10,385
Mar 2, 2026162.18164.64162.18163.87163.770.16%14,164
Feb 27, 2026163.28163.91162.15163.60163.50-0.80%14,418
Feb 26, 2026165.16165.17162.80164.92164.820.20%16,441
Feb 25, 2026163.77164.84163.71164.59164.490.66%13,579
Feb 24, 2026161.81163.79161.22163.51163.411.37%17,359
Feb 23, 2026162.90163.28160.48161.30161.21-1.81%94,466
Feb 20, 2026162.85165.06162.85164.27164.170.41%6,385
Feb 19, 2026163.43165.30162.01163.60163.50-0.19%7,439
Feb 18, 2026162.64165.25162.64163.90163.800.81%11,426
Feb 17, 2026162.16163.53160.76162.59162.490.18%14,315
Feb 13, 2026160.59163.41159.74162.29162.191.36%204,172
Feb 12, 2026163.73164.15159.48160.12160.02-2.24%46,672
Feb 11, 2026165.13165.41162.58163.79163.69-0.13%11,942
Feb 10, 2026164.51165.20164.01164.01163.91-0.30%8,746
Feb 9, 2026162.50164.96162.50164.51164.410.97%12,945
Feb 6, 2026160.04163.00160.04162.93162.833.38%28,399
Feb 5, 2026157.79159.06157.16157.60157.51-1.16%61,467
Feb 4, 2026161.41161.42157.73159.46159.36-1.75%10,992
Feb 3, 2026164.46164.46160.42162.30162.21-0.66%9,563