Skip to main content
First Trust Large Cap Growth AlphaDEX Fund (FTC)
NASDAQ: FTC · Real-Time Price · USD
166.89
-3.43 (-2.02%)
At close: Apr 28, 2026, 4:00 PM EDT
166.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026167.87168.29165.01167.05--1.93%26,081
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
Feb 24, 2026161.81163.79161.22163.51163.451.37%17,359
Feb 23, 2026162.90163.28160.48161.30161.24-1.81%94,466
Feb 20, 2026162.85165.06162.85164.27164.210.41%6,385
Feb 19, 2026163.43165.30162.01163.60163.54-0.19%7,439
Feb 18, 2026162.64165.25162.64163.90163.840.81%11,426
Feb 17, 2026162.16163.53160.76162.59162.530.18%14,315
Feb 13, 2026160.59163.41159.74162.29162.231.36%204,172
Feb 12, 2026163.73164.15159.48160.12160.06-2.24%46,672
Feb 11, 2026165.13165.41162.58163.79163.73-0.13%11,942
Feb 10, 2026164.51165.20164.01164.01163.95-0.30%8,746
Feb 9, 2026162.50164.96162.50164.51164.450.97%12,945
Feb 6, 2026160.04163.00160.04162.93162.873.38%28,399
Feb 5, 2026157.79159.06157.16157.60157.54-1.17%61,467
Feb 4, 2026161.41161.42157.73159.46159.40-1.75%10,992
Feb 3, 2026164.46164.46160.42162.30162.24-0.66%9,563
Feb 2, 2026163.08163.99163.02163.38163.320.69%8,273
Jan 30, 2026163.59164.78161.68162.27162.20-1.67%12,540
Jan 29, 2026165.65165.65163.58165.02164.96-0.31%9,173
Jan 28, 2026165.86166.28164.96165.53165.46-0.16%16,641
Jan 27, 2026165.31166.06164.36165.79165.730.53%15,505
Jan 26, 2026164.62165.62164.56164.92164.850.23%31,686
Jan 23, 2026165.13165.13163.89164.54164.48-0.50%26,651
Jan 22, 2026166.42166.42164.42165.37165.310.36%30,320
Jan 21, 2026163.87165.51163.00164.79164.721.25%14,168
Jan 20, 2026162.54164.79162.21162.74162.68-1.77%26,257
Jan 16, 2026166.32166.92165.13165.68165.61-29,609
Jan 15, 2026165.95166.73165.50165.67165.610.86%25,295
Jan 14, 2026165.01165.01163.12164.26164.20-0.88%9,768
Jan 13, 2026165.20165.79165.13165.72165.650.23%11,705
Jan 12, 2026163.54165.34163.54165.34165.280.74%13,217
Jan 9, 2026164.81165.01164.06164.13164.070.64%29,083
Jan 8, 2026164.51164.51162.61163.09163.03-1.10%13,309
Jan 7, 2026165.83165.83164.44164.91164.84-0.79%20,503
Jan 6, 2026164.31166.36163.67166.21166.151.30%15,045
Jan 5, 2026162.91164.42162.91164.07164.011.31%6,485
Jan 2, 2026161.16162.06160.41161.94161.881.29%8,237
Dec 31, 2025161.60161.60159.87159.88159.81-0.99%7,467
Dec 30, 2025162.37162.37161.40161.48161.42-0.30%11,459
Dec 29, 2025161.63162.51161.58161.96161.90-0.61%9,599
Dec 26, 2025163.21163.22162.61162.95162.88-0.21%21,944
Dec 24, 2025162.73163.29162.73163.29163.220.28%2,818
Dec 23, 2025162.29162.93162.11162.82162.76-0.08%6,993
Dec 22, 2025162.51163.35162.41162.96162.891.00%9,090
Dec 19, 2025159.14161.63159.14161.35161.281.78%5,447
Dec 18, 2025159.15159.41158.04158.52158.461.43%6,816
Dec 17, 2025160.00160.00156.26156.29156.23-1.95%13,285
Dec 16, 2025158.68159.93158.43159.40159.330.02%8,842
Dec 15, 2025161.13161.13159.37159.37159.31-0.46%10,363
Dec 12, 2025163.40163.40159.31160.11160.04-2.36%4,618
Dec 11, 2025161.40163.97161.16163.97163.870.87%8,687
Dec 10, 2025160.87163.12160.65162.55162.461.09%4,343
Dec 9, 2025160.72161.78160.72160.80160.71-0.21%7,798
Dec 8, 2025161.18161.63160.66161.14161.050.05%6,504
Dec 5, 2025161.53161.57160.48161.06160.96-8,423
Dec 4, 2025160.21161.53159.95161.07160.970.65%7,423
Dec 3, 2025158.66160.17158.23160.02159.930.53%7,898