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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	158.57	159.06	159.06	159.33	157.93	10,203
September 08, 2025	157.44	158.3	158.3	158.33	157.44	9,328
September 05, 2025	158.16	156.57	156.57	158.16	154.85	14,498
September 04, 2025	155.68	156.95	156.95	156.95	155.68	9,900
September 03, 2025	155.53	155.37	155.37	155.82	154.67	8,200
September 02, 2025	154.04	155.15	155.15	155.46	154.04	32,737
August 29, 2025	156.66	156.7	156.7	156.97	156.34	9,200
August 28, 2025	157.25	158.18	158.18	159.76	157.25	7,730
August 27, 2025	156.8	156.67	156.67	157.17	156.48	9,400
August 26, 2025	155.41	156.55	156.55	156.85	155.41	23,300
August 25, 2025	156.25	155.56	155.56	156.47	155.56	22,443
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

First Trust Large Cap Growth AlphaDEX Fund (FTC) NASDAQ