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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	156.7	156.32	156.32	157.38	156.32	19,834
August 21, 2025	153.6	153.98	153.98	154.55	153.52	11,900
August 20, 2025	154.25	154.6	154.6	154.6	152.63	8,700
August 19, 2025	156.25	154.52	154.52	156.36	154.2	11,625
August 18, 2025	155.69	156.59	156.59	156.69	155.69	16,204
August 15, 2025	156.08	155.72	155.72	156.08	155.26	6,300
August 14, 2025	155.79	155.97	155.97	156.71	155.31	9,500
August 13, 2025	157.67	157.19	157.19	158.02	155.78	11,241
August 12, 2025	155.93	157.19	157.19	157.19	155.79	7,400
August 11, 2025	155.31	154.71	154.71	155.75	154.57	6,300
August 08, 2025	155.98	155.22	155.22	156.65	155.13	10,638
August 07, 2025	157.36	155.65	155.65	157.36	154.6	26,547
August 06, 2025	155.12	156.08	156.08	156.16	154.5	11,100
August 05, 2025	157.17	155.1	155.1	157.17	154.24	37,641
August 04, 2025	154.42	156.41	156.41	156.46	154.42	51,303
August 01, 2025	152.73	153.29	153.29	154.52	151.57	8,719
July 31, 2025	157.18	155.95	155.95	157.81	155.6	19,730
July 30, 2025	155.51	155.95	155.95	156.49	155.51	4,828
July 29, 2025	156.75	155.41	155.41	157.02	154.99	13,315
July 28, 2025	156.5	156.16	156.16	156.5	155.55	7,900
July 25, 2025	155.29	156.13	156.13	156.15	155.29	6,349
July 24, 2025	153.83	154.54	154.54	154.94	153.56	21,500
July 23, 2025	153.06	154	154	154.07	152.71	11,850
July 22, 2025	152.84	152.69	152.69	153.08	151.55	29,900
July 21, 2025	153.87	153.25	153.25	154.4	152.82	58,300
July 18, 2025	153.67	153.6	153.6	153.67	152.95	10,806
July 17, 2025	152.27	152.92	152.92	153.05	152.16	19,240
July 16, 2025	151.18	151.29	151.29	151.3	149.41	37,000
July 15, 2025	152	151.02	151.02	152	150.82	15,317
July 14, 2025	149.99	151.51	151.51	151.9	149.99	9,029
July 11, 2025	150.4	150.26	150.26	150.99	150.04	10,400
July 10, 2025	150.72	151.4	151.4	151.67	150.49	43,135
July 09, 2025	151.14	151.77	151.77	151.89	150.22	34,200
July 08, 2025	151.88	150.72	150.72	151.88	149.97	46,717
July 07, 2025	151.25	151.31	151.31	151.96	150.76	19,519
July 03, 2025	150.37	151.77	151.77	152.69	150.37	33,201
July 02, 2025	149.44	150.3	150.3	150.3	149.17	11,228
July 01, 2025	150.8	149.47	149.47	150.97	149.1	32,724
June 30, 2025	149.99	150.97	150.97	150.97	149.78	79,000
June 27, 2025	148.72	148.96	148.96	149.99	148.29	25,428
June 26, 2025	147.55	148.52	148.52	148.52	147.48	22,300
June 25, 2025	148.6	147.23	147.12	148.6	146.75	23,800
June 24, 2025	147.27	147.97	147.86	148.41	147.25	175,923
June 23, 2025	144.51	146.16	146.05	146.5	144.31	9,236
June 20, 2025	145.39	145.08	145.08	145.78	144.56	8,300
June 18, 2025	144.86	144.93	144.93	145.23	144.42	11,413
June 17, 2025	144.43	144.46	144.46	145.07	143.85	31,613
June 16, 2025	144.45	145.07	145.07	145.58	144.45	7,212
June 13, 2025	143.87	143.64	143.64	144.69	143.15	12,900
June 12, 2025	144.34	144.86	144.86	145.37	144.34	8,708
June 11, 2025	145.05	145.34	145.34	145.75	144.63	4,912
June 10, 2025	145.63	144.99	144.99	145.63	144.1	8,200
June 09, 2025	146.41	145.17	145.17	146.41	145.04	8,003
June 06, 2025	146.6	146.41	146.41	146.65	145.99	8,900
June 05, 2025	145.36	145.32	145.32	146.28	145.07	11,814
June 04, 2025	145.38	145.06	145.06	145.92	145.06	70,200
June 03, 2025	145	145.49	145.49	145.62	144.09	9,637
June 02, 2025	142.95	144.91	144.91	144.91	142.32	35,100
May 30, 2025	141.79	143.27	143.27	143.38	141.79	5,530
May 29, 2025	143.57	142.4	142.4	143.57	141.54	8,437

First Trust Large Cap Growth AlphaDEX Fund (FTC) NASDAQ