First Trust Large Cap Growth AlphaDEX® Fund (FTC) Historical Stock Data
162.96 ↑1.61 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTC is down -0.04% a day on average. There have been 19 days where First Trust Large Cap Growth AlphaDEX® Fund closed green and 11 days where FTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 162.41 | 162.96 | ↑$0.55 (0.34%) | 162.41 | 163.35 | 7.91K |
| 2025-12-19 | 160.79 | 161.35 | ↑$0.56 (0.35%) | 160.47 | 161.63 | 5.15K |
| 2025-12-18 | 159.15 | 158.52 | ↓$0.63 (-0.39%) | 158.04 | 159.41 | 5.84K |
| 2025-12-17 | 160.00 | 156.29 | ↓$3.71 (-2.32%) | 156.26 | 160.00 | 11.70K |
| 2025-12-16 | 158.68 | 159.40 | ↑$0.72 (0.45%) | 158.43 | 159.93 | 8.67K |
| 2025-12-15 | 161.13 | 159.37 | ↓$1.76 (-1.09%) | 159.37 | 161.13 | 10.36K |
| 2025-12-12 | 163.40 | 160.11 | ↓$3.29 (-2.01%) | 159.31 | 163.40 | 4.03K |
| 2025-12-11 | 161.40 | 163.97 | ↑$2.57 (1.59%) | 161.16 | 163.97 | 8.66K |
| 2025-12-10 | 160.87 | 162.55 | ↑$1.68 (1.05%) | 160.65 | 163.12 | 4.14K |
| 2025-12-09 | 160.72 | 160.80 | ↑$0.09 (0.05%) | 160.72 | 161.78 | 7.57K |
| 2025-12-08 | 161.18 | 161.14 | ↓$0.04 (-0.02%) | 160.66 | 161.63 | 6.49K |
| 2025-12-05 | 161.53 | 161.06 | ↓$0.47 (-0.29%) | 160.48 | 161.57 | 7.71K |
| 2025-12-04 | 160.21 | 161.07 | ↑$0.85 (0.53%) | 159.95 | 161.53 | 6.31K |
| 2025-12-03 | 158.23 | 160.02 | ↑$1.79 (1.13%) | 158.23 | 160.11 | 6.28K |
| 2025-12-02 | 160.49 | 159.18 | ↓$1.31 (-0.82%) | 159.12 | 160.57 | 84.82K |
| 2025-12-01 | 158.07 | 158.36 | ↑$0.29 (0.18%) | 158.07 | 159.51 | 7.23K |
| 2025-11-28 | 158.72 | 159.87 | ↑$1.15 (0.73%) | 158.72 | 159.97 | 1.41K |
| 2025-11-26 | 156.83 | 158.30 | ↑$1.47 (0.94%) | 156.83 | 158.43 | 5.38K |
| 2025-11-25 | 153.69 | 156.49 | ↑$2.80 (1.82%) | 153.50 | 156.49 | 13.14K |
| 2025-11-24 | 152.07 | 154.61 | ↑$2.54 (1.67%) | 152.07 | 154.74 | 10.58K |
| 2025-11-21 | 150.34 | 151.29 | ↑$0.94 (0.63%) | 148.56 | 152.27 | 7.56K |
| 2025-11-20 | 157.04 | 150.10 | ↓$6.94 (-4.42%) | 149.86 | 157.51 | 12.30K |
| 2025-11-19 | 153.31 | 154.24 | ↑$0.93 (0.61%) | 153.21 | 155.00 | 32.31K |
| 2025-11-18 | 153.25 | 153.35 | ↑$0.10 (0.07%) | 152.20 | 154.33 | 9.03K |
| 2025-11-17 | 155.84 | 154.17 | ↓$1.67 (-1.07%) | 153.23 | 156.11 | 15.01K |
| 2025-11-14 | 153.88 | 156.24 | ↑$2.36 (1.53%) | 153.88 | 158.05 | 11.82K |
| 2025-11-13 | 161.01 | 156.62 | ↓$4.39 (-2.73%) | 156.39 | 161.01 | 8.93K |
| 2025-11-12 | 161.72 | 161.87 | ↑$0.15 (0.09%) | 161.71 | 162.37 | 5.92K |
| 2025-11-11 | 162.07 | 161.78 | ↓$0.29 (-0.18%) | 161.09 | 162.64 | 16.80K |
| 2025-11-10 | 162.24 | 163.05 | ↑$0.81 (0.50%) | 161.23 | 163.20 | 19.54K |
Create an account or log in to view more rows.
$FTC I like it
$FTC yes
keep going down
let's go
stop stalling
$FTC all in
$FTC Be patient !!
$FTC what happened
$FTC good times
$FTC buy
$FTC market starting to dump
$FTC LOADING UP HERE!
$FTC Awaiting buy signal..