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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	162.85	164.27	164.27	165.06	162.85	6,385
February 19, 2026	163.43	163.6	163.6	165.3	162.01	7,439
February 18, 2026	162.64	163.9	163.9	165.25	162.64	11,426
February 17, 2026	162.16	162.59	162.59	163.53	160.76	14,315
February 13, 2026	160.59	162.29	162.29	163.41	159.74	204,200
February 12, 2026	163.73	160.12	160.12	164.15	159.48	46,700
February 11, 2026	165.13	163.79	163.79	165.41	162.58	11,942
February 10, 2026	164.68	164.01	164.01	165.2	164.01	7,407
February 09, 2026	162.5	164.51	164.51	164.96	162.5	12,945
February 06, 2026	160.04	162.93	162.93	163	160.04	28,400
February 05, 2026	157.79	157.6	157.6	159.06	157.16	61,500
February 04, 2026	161.41	159.46	159.46	161.42	157.73	11,000
February 03, 2026	164.46	162.3	162.3	164.46	160.42	9,600
February 02, 2026	163.08	163.38	163.38	163.99	163.02	8,300
January 30, 2026	163.59	162.27	162.27	164.78	161.68	12,540
January 29, 2026	165.65	165.02	165.02	165.65	163.58	9,200
January 28, 2026	165.86	165.53	165.53	166.28	164.96	16,641
January 27, 2026	165.31	165.79	165.79	166.06	164.36	15,505
January 26, 2026	164.62	164.92	164.92	165.62	164.56	31,700
January 23, 2026	165.13	164.54	164.54	165.13	163.89	26,700
January 22, 2026	166.42	165.37	165.37	166.42	164.42	30,320
January 21, 2026	163.87	164.79	164.79	165.51	163	14,200
January 20, 2026	162.54	162.74	162.74	164.79	162.21	26,300
January 16, 2026	166.32	165.68	165.68	166.92	165.13	29,609
January 15, 2026	165.95	165.67	165.67	166.73	165.5	25,300
January 14, 2026	165.01	164.26	164.26	165.01	163.12	9,800
January 13, 2026	165.2	165.72	165.72	165.79	165.13	11,705
January 12, 2026	163.54	165.34	165.34	165.34	163.54	13,217
January 09, 2026	164.81	164.13	164.13	165.01	164.06	29,100
January 08, 2026	164.51	163.09	163.09	164.51	162.61	13,309
January 07, 2026	165.83	164.9	164.9	165.83	164.44	20,503
January 06, 2026	164.31	166.21	166.21	166.36	163.67	15,045
January 05, 2026	162.91	164.07	164.07	164.42	162.91	6,500
January 02, 2026	161.16	161.94	161.94	162.06	160.41	8,237
December 31, 2025	161.6	159.88	159.88	161.6	159.87	7,500
December 30, 2025	162.37	161.48	161.48	162.37	161.4	11,500
December 29, 2025	161.63	161.96	161.96	162.51	161.58	9,600
December 26, 2025	163.21	162.95	162.95	163.22	162.61	21,944
December 24, 2025	162.73	163.29	163.29	163.29	162.73	2,818
December 23, 2025	162.29	162.82	162.82	162.93	162.11	7,000
December 22, 2025	162.51	162.96	162.96	163.35	162.41	9,100
December 19, 2025	160.26	161.35	161.35	161.88	160.21	5,152
December 18, 2025	159.15	158.52	158.52	159.41	158.04	6,816
December 17, 2025	160	156.29	156.29	160	156.26	13,300
December 16, 2025	158.68	159.4	159.4	159.93	158.43	8,842
December 15, 2025	161.13	159.37	159.37	161.13	159.37	10,400
December 12, 2025	163.4	160.11	160.11	163.4	159.31	4,618
December 11, 2025	161.4	163.97	163.94	163.97	161.16	8,700
December 10, 2025	160.87	162.55	162.52	163.12	160.65	4,343
December 09, 2025	160.72	160.8	160.77	161.78	160.72	7,800
December 08, 2025	161.18	161.14	161.14	161.63	160.66	6,504
December 05, 2025	161.53	161.06	161.06	161.57	160.48	8,423
December 04, 2025	160.21	161.07	161.07	161.53	159.95	7,423
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

First Trust Large Cap Growth AlphaDEX Fund (FTC) NASDAQ