First Trust Large Cap Growth AlphaDEX® Fund (FTC) Historical Stock Data
142.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTC is down -0.22% a day on average. There have been 12 days where First Trust Large Cap Growth AlphaDEX® Fund closed green and 18 days where FTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 141.14 | 142.27 | ↑$1.13 (0.80%) | 140.98 | 142.27 | 6.64K |
| 2024-12-23 | 140.50 | 140.35 | ↓$0.15 (-0.11%) | 139.02 | 140.62 | 15.45K |
| 2024-12-20 | 137.46 | 140.97 | ↑$3.51 (2.55%) | 137.46 | 141.22 | 46.51K |
| 2024-12-19 | 139.42 | 137.90 | ↓$1.52 (-1.09%) | 137.88 | 139.81 | 11.88K |
| 2024-12-18 | 143.94 | 138.37 | ↓$5.57 (-3.87%) | 138.37 | 143.94 | 11.45K |
| 2024-12-17 | 144.36 | 143.50 | ↓$0.86 (-0.60%) | 143.29 | 144.50 | 13.74K |
| 2024-12-16 | 144.69 | 145.08 | ↑$0.39 (0.27%) | 144.69 | 145.60 | 7.77K |
| 2024-12-13 | 145.18 | 144.75 | ↓$0.43 (-0.30%) | 144.09 | 145.18 | 84.61K |
| 2024-12-12 | 145.33 | 144.38 | ↓$0.95 (-0.65%) | 144.38 | 145.46 | 13.23K |
| 2024-12-11 | 145.50 | 145.06 | ↓$0.44 (-0.30%) | 144.95 | 145.50 | 17.73K |
| 2024-12-10 | 145.55 | 144.47 | ↓$1.08 (-0.74%) | 143.95 | 145.55 | 16.59K |
| 2024-12-09 | 148.96 | 145.25 | ↓$3.71 (-2.49%) | 145.25 | 148.96 | 10.41K |
| 2024-12-06 | 148.89 | 149.09 | ↑$0.20 (0.13%) | 148.32 | 149.09 | 14.85K |
| 2024-12-05 | 148.89 | 148.36 | ↓$0.53 (-0.36%) | 148.14 | 149.16 | 41.41K |
| 2024-12-04 | 148.25 | 148.23 | ↓$0.02 (-0.01%) | 147.75 | 148.72 | 14.55K |
| 2024-12-03 | 146.59 | 147.29 | ↑$0.70 (0.48%) | 146.59 | 147.67 | 27.06K |
| 2024-12-02 | 148.00 | 146.92 | ↓$1.08 (-0.73%) | 146.92 | 148.00 | 38.92K |
| 2024-11-29 | 147.68 | 148.29 | ↑$0.61 (0.41%) | 147.68 | 148.29 | 4.20K |
| 2024-11-27 | 148.21 | 147.43 | ↓$0.78 (-0.53%) | 146.91 | 148.21 | 7.87K |
| 2024-11-26 | 147.06 | 147.52 | ↑$0.46 (0.31%) | 147.06 | 147.85 | 117.03K |
| 2024-11-25 | 147.93 | 146.81 | ↓$1.12 (-0.76%) | 146.39 | 147.93 | 14.06K |
| 2024-11-22 | 145.64 | 146.37 | ↑$0.73 (0.50%) | 145.59 | 146.67 | 10.20K |
| 2024-11-21 | 144.68 | 145.10 | ↑$0.42 (0.29%) | 143.96 | 145.67 | 50.70K |
| 2024-11-20 | 143.31 | 143.54 | ↑$0.22 (0.16%) | 142.45 | 143.54 | 30.98K |
| 2024-11-19 | 141.07 | 142.99 | ↑$1.92 (1.36%) | 141.06 | 143.21 | 11.98K |
| 2024-11-18 | 141.28 | 141.95 | ↑$0.67 (0.47%) | 140.94 | 142.19 | 11.79K |
| 2024-11-15 | 141.57 | 141.46 | ↓$0.11 (-0.08%) | 140.65 | 141.63 | 13.96K |
| 2024-11-14 | 143.59 | 142.02 | ↓$1.57 (-1.09%) | 141.78 | 143.59 | 10.15K |
| 2024-11-13 | 143.90 | 143.47 | ↓$0.43 (-0.30%) | 143.26 | 144.60 | 33.53K |
| 2024-11-12 | 143.78 | 143.50 | ↓$0.28 (-0.19%) | 142.91 | 144.18 | 25.87K |
Create an account or log in to view more rows.
$FTC good times
$FTC buy
$FTC market starting to dump
$FTC LOADING UP HERE!
$FTC Awaiting buy signal..
$FTC buy
$FTC already bouncing back.
$FTC used to this fuckery!! Not leaving no chance !
$FTC COME ON!!! Ugh!
$FTC Let it go...