First Trust Large Cap Growth AlphaDEX Fund - FTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	158.66	160.02	160.02	160.17	158.23	7,900
December 02, 2025	160.49	159.18	159.18	160.58	158.71	86,300
December 01, 2025	158.07	158.36	158.36	159.51	158.07	7,829
November 28, 2025	158.72	159.87	159.87	159.97	158.72	1,437
November 26, 2025	156.83	158.3	158.3	158.43	156.83	6,000
November 25, 2025	152.8	156.49	156.49	156.49	152.8	13,701
November 24, 2025	152.07	154.61	154.61	154.74	152.07	11,017
November 21, 2025	150.34	151.29	151.29	152.27	148.54	8,537
November 20, 2025	157.04	150.1	150.1	157.51	149.86	13,230
November 19, 2025	153.31	154.24	154.24	155	153.21	32,500
November 18, 2025	153.25	153.35	153.35	154.33	152.2	9,614
November 17, 2025	155.84	154.17	154.17	156.11	153.23	15,118
November 14, 2025	153.88	156.24	156.24	158.05	153.88	12,513
November 13, 2025	161.01	156.62	156.62	161.01	156.39	9,037
November 12, 2025	163.43	161.87	161.87	163.43	161.66	12,000
November 11, 2025	162.07	161.78	161.78	162.64	161.09	17,400
November 10, 2025	162.24	163.05	163.05	163.2	161.23	29,500
November 07, 2025	157.58	159.94	159.94	159.94	156.12	10,600
November 06, 2025	160.99	158.64	158.64	160.99	157.99	25,500
November 05, 2025	159.17	161.18	161.18	161.87	159.17	7,445
November 04, 2025	160.13	159.64	159.64	161.92	159.51	29,306
November 03, 2025	164.18	163.47	163.47	164.18	162.88	7,000
October 31, 2025	162.88	163.48	163.48	164.22	162.1	9,500
October 30, 2025	162.39	161.78	161.78	163.95	161.78	5,730
October 29, 2025	163.96	164.33	164.33	165.16	163.68	11,012
October 28, 2025	164.32	163.81	163.81	164.5	163.75	9,226
October 27, 2025	165.13	164.79	164.79	165.13	164.1	12,746
October 24, 2025	162.61	163.14	163.14	164	162.61	8,100
October 23, 2025	158.28	160.95	160.95	161.3	158.28	7,700
October 22, 2025	160.55	158.54	158.54	160.81	155.85	13,100
October 21, 2025	161.03	161.08	161.08	161.49	160.77	36,507
October 20, 2025	160.05	161.21	161.21	161.44	160.05	9,500
October 17, 2025	158.81	159.28	159.28	159.82	157.97	7,700
October 16, 2025	161.64	159.69	159.69	162.45	159.04	14,500
October 15, 2025	162.15	161.35	161.35	162.4	160.87	10,916
October 14, 2025	157.01	159.96	159.96	161.23	157.01	9,000
October 13, 2025	159.97	160.29	160.29	160.41	159.66	16,529
October 10, 2025	162.94	157.22	157.22	163.35	157.22	12,937
October 09, 2025	162.99	162.44	162.44	162.99	161.81	9,401
October 08, 2025	161.43	162.98	162.98	163	161.43	8,236
October 07, 2025	161.46	160.57	160.57	161.61	159.15	14,623
October 06, 2025	161.74	161.49	161.49	162.47	160.97	7,521
October 03, 2025	161.83	160.67	160.67	161.83	160.01	28,800
October 02, 2025	160.84	161.19	161.19	161.19	160.13	33,441
October 01, 2025	160.22	160.35	160.35	160.58	159.66	15,228
September 30, 2025	160.9	160.66	160.66	160.98	159.38	22,800
September 29, 2025	161.07	160.94	160.94	161.14	160.5	6,110
September 26, 2025	159.14	159.57	159.57	160.01	158.7	8,100
September 25, 2025	157.96	158.85	158.85	159.17	157.24	16,200
September 24, 2025	161.71	159.99	159.85	161.87	159.81	12,418
September 23, 2025	162.81	161.49	161.35	162.81	161.02	20,404
September 22, 2025	161.96	162.84	162.71	162.87	161.53	8,400
September 19, 2025	162.73	162.5	162.37	162.73	160.98	6,100
September 18, 2025	161.37	162.04	161.91	162.7	161.19	8,147
September 17, 2025	160.41	160.2	160.07	160.85	158.94	24,400
September 16, 2025	160.86	160.17	160.04	160.86	159.61	7,200
September 15, 2025	160.31	160.7	160.57	161.05	160.31	8,820
September 12, 2025	161.22	160.04	160.04	161.22	159.76	19,437
September 11, 2025	159.86	161.21	161.21	161.5	159.86	7,822
September 10, 2025	160.26	159.78	159.78	160.78	159.03	5,605

First Trust Large Cap Growth AlphaDEX Fund (FTC) NASDAQ