Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

First Trust Large Cap Growth AlphaDEX Fund (FTC)

161.35
+2.83 (1.78%)
NASDAQ · Last Trade: Dec 20th, 5:58 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust Large Cap Growth AlphaDEX Fund (FTC)

DateOpenHighLowCloseVolumeAdjusted Close
12/19/2025159.14161.63159.14161.355,447161.35
12/18/2025159.15159.41158.04158.526,816158.52
12/17/2025160.00160.00156.26156.2913,285156.29
12/16/2025158.68159.93158.43159.408,842159.40
12/15/2025161.13161.13159.37159.3710,363159.37
12/12/2025163.40163.40159.31160.104,618160.10
12/11/2025161.40163.97161.16163.978,687163.97
12/10/2025160.87163.12160.65162.554,343162.55
12/09/2025160.72161.78160.72160.807,798160.80
12/08/2025161.18161.63160.66161.146,504161.14
12/05/2025161.53161.56160.48161.068,423161.06
12/04/2025160.21161.53159.95161.067,423161.06
12/03/2025158.66160.17158.23160.027,898160.02
12/02/2025160.49160.58158.71159.1886,255159.18
12/01/2025158.07159.51158.07158.367,829158.36
11/28/2025158.72159.97158.72159.871,437159.87
11/26/2025156.83158.43156.83158.305,989158.30
11/25/2025152.80156.49152.80156.4913,701156.49
11/24/2025152.07154.74152.07154.6111,017154.61
11/21/2025150.34152.27148.54151.288,537151.28
11/20/2025157.04157.51149.86150.1013,230150.10
11/19/2025153.31155.00153.21154.2432,463154.24
11/18/2025153.25154.33152.20153.359,614153.35
11/17/2025155.84156.11153.23154.1715,118154.17
11/14/2025153.88158.05153.88156.2412,513156.24
11/13/2025161.01161.01156.38156.629,037156.62
11/12/2025163.43163.43161.66161.8712,044161.87
11/11/2025162.07162.64161.09161.7817,388161.78
11/10/2025162.24163.20161.23163.0529,463163.05
11/07/2025157.58159.94156.12159.9410,596159.94
11/06/2025160.99160.99157.99158.6425,461158.64
11/05/2025159.17161.87159.17161.187,445161.18
11/04/2025160.13161.92159.51159.6429,306159.64
11/03/2025164.18164.18162.88163.476,986163.47
10/31/2025162.88164.22162.10163.489,498163.48
10/30/2025162.39163.95161.78161.785,730161.78
10/29/2025164.36165.17163.84164.3211,036164.32
10/28/2025164.31164.50163.75163.819,242163.81
10/27/2025165.13165.13164.10164.7912,746164.79
10/24/2025162.61164.00162.61163.148,069163.14
10/23/2025158.28161.30158.28160.947,680160.94
10/22/2025160.55160.81155.85158.5413,059158.54
10/21/2025161.03161.49160.77161.0936,507161.09
10/20/2025160.05161.44160.05161.219,478161.21
10/17/2025158.81159.81157.97159.287,660159.28
10/16/2025161.64162.45159.04159.6914,495159.69
10/15/2025162.15162.40160.87161.3510,916161.35
10/14/2025157.01161.23157.01159.968,994159.96
10/13/2025159.97160.41159.66160.2816,529160.28
10/10/2025162.94163.35157.22157.2212,937157.22
10/09/2025162.99162.99161.81162.449,401162.44
10/08/2025161.43163.00161.43162.988,236162.98
10/07/2025161.46161.61159.15160.5714,623160.57
10/06/2025161.74162.47160.97161.497,521161.49
10/03/2025161.83161.83160.01160.6728,796160.67
10/02/2025160.84161.19160.13161.1933,441161.19
10/01/2025160.22160.58159.66160.3515,228160.35
9/30/2025160.90160.97159.38160.6622,793160.66
9/29/2025161.07161.14160.50160.946,110160.94
9/26/2025159.14160.01158.70159.578,082159.57
9/25/2025157.96159.17157.24158.8516,150158.85
9/24/2025161.71161.87159.81159.9912,418159.85
9/23/2025162.81162.81161.02161.4920,401161.35
9/22/2025161.96162.87161.53162.848,389162.71