First Trust Large Cap Growth AlphaDEX® Fund (FTC) Historical Stock Data
115.71 ↓0.96 (-0.82%)
As of May 1, 2024, 11:55am EST.
Historical Data
In the past 30 trading days, FTC is down -0.12% a day on average. There have been 14 days where First Trust Large Cap Growth AlphaDEX® Fund closed green and 16 days where FTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 118.10 | 116.67 | ↓$1.43 (-1.21%) | 116.63 | 118.52 | 19.71K |
| 2024-04-29 | 118.31 | 118.36 | ↑$0.05 (0.04%) | 117.99 | 118.53 | 7.94K |
| 2024-04-26 | 117.50 | 118.28 | ↑$0.78 (0.67%) | 117.50 | 118.47 | 13.49K |
| 2024-04-25 | 115.42 | 117.28 | ↑$1.86 (1.61%) | 115.42 | 117.29 | 10.27K |
| 2024-04-24 | 117.38 | 117.05 | ↓$0.33 (-0.28%) | 116.17 | 118.28 | 26.09K |
| 2024-04-23 | 115.00 | 116.54 | ↑$1.54 (1.34%) | 115.00 | 116.97 | 14.31K |
| 2024-04-22 | 114.25 | 114.39 | ↑$0.14 (0.12%) | 113.62 | 115.36 | 15.80K |
| 2024-04-19 | 114.68 | 113.42 | ↓$1.26 (-1.10%) | 113.13 | 115.26 | 27.40K |
| 2024-04-18 | 116.05 | 114.91 | ↓$1.14 (-0.98%) | 114.91 | 116.62 | 17.75K |
| 2024-04-17 | 117.14 | 115.71 | ↓$1.43 (-1.22%) | 115.44 | 117.25 | 11.44K |
| 2024-04-16 | 116.48 | 116.88 | ↑$0.40 (0.34%) | 116.24 | 117.24 | 13.51K |
| 2024-04-15 | 119.99 | 116.58 | ↓$3.41 (-2.84%) | 116.58 | 119.99 | 32.12K |
| 2024-04-12 | 119.45 | 118.80 | ↓$0.65 (-0.54%) | 118.03 | 119.68 | 125.25K |
| 2024-04-11 | 120.18 | 120.75 | ↑$0.57 (0.47%) | 119.62 | 120.96 | 29.14K |
| 2024-04-10 | 119.36 | 120.05 | ↑$0.69 (0.58%) | 119.36 | 120.74 | 35.71K |
| 2024-04-09 | 122.39 | 121.40 | ↓$0.99 (-0.81%) | 119.89 | 122.39 | 19.11K |
| 2024-04-08 | 122.19 | 121.82 | ↓$0.37 (-0.30%) | 121.64 | 122.19 | 25.10K |
| 2024-04-05 | 120.32 | 121.65 | ↑$1.33 (1.11%) | 120.32 | 122.16 | 29.92K |
| 2024-04-04 | 123.18 | 120.14 | ↓$3.04 (-2.47%) | 120.14 | 123.45 | 19.67K |
| 2024-04-03 | 121.10 | 122.11 | ↑$1.01 (0.83%) | 121.10 | 122.55 | 19.81K |
| 2024-04-02 | 121.76 | 121.69 | ↓$0.07 (-0.06%) | 121.01 | 121.87 | 14.59K |
| 2024-04-01 | 123.77 | 123.28 | ↓$0.49 (-0.40%) | 122.80 | 123.90 | 24.35K |
| 2024-03-28 | 123.39 | 123.28 | ↓$0.11 (-0.09%) | 123.28 | 123.96 | 16.41K |
| 2024-03-27 | 123.61 | 123.93 | ↑$0.32 (0.26%) | 122.65 | 123.93 | 26.40K |
| 2024-03-26 | 123.27 | 122.81 | ↓$0.46 (-0.37%) | 122.81 | 123.58 | 15.37K |
| 2024-03-25 | 122.76 | 122.40 | ↓$0.36 (-0.29%) | 122.40 | 123.13 | 27.69K |
| 2024-03-22 | 123.47 | 122.75 | ↓$0.72 (-0.58%) | 122.65 | 123.47 | 25.53K |
| 2024-03-21 | 123.29 | 123.54 | ↑$0.25 (0.20%) | 123.29 | 123.95 | 15.98K |
| 2024-03-20 | 120.34 | 122.08 | ↑$1.74 (1.45%) | 120.34 | 122.11 | 15.16K |
| 2024-03-19 | 119.47 | 120.59 | ↑$1.12 (0.94%) | 119.29 | 120.59 | 12.16K |
Create an account or log in to view more rows.
$FTC buy
$FTC already bouncing back.
$FTC used to this fuckery!! Not leaving no chance !
$FTC COME ON!!! Ugh!
$FTC Let it go...
$FTC hello
please hold.
$FTC Keep up the pressure.
$FTC wow! I sold too early
$FTC jeez
$FTC Moon soon