Quantcast

First Trust Large Cap Growth AlphaDEX Fund Historical Stock Prices

FTC 
$67.82
*  
0.06
0.09%
Get FTC Alerts
*Delayed - data as of Apr. 18, 2019 13:32 ET  -  Find a broker to begin trading FTC now
Exchange:NASDAQ

Community Rating:
View:    FTC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:32 67.82 67.89 67.36 67.82 20,575
04/17/2019 68.74 68.91 67.7 67.76 22,447
04/16/2019 68.97 69.12 68.29 68.4 50,998
04/15/2019 68.85 68.95 68.5568 68.73 32,482
04/12/2019 68.89 68.98 68.6038 68.74 76,213
04/11/2019 68.45 68.5097 68.3 68.5 37,826
04/10/2019 67.95 68.41 67.95 68.38 90,138
04/09/2019 67.93 68.13 67.86 67.9 40,411
04/08/2019 67.94 68.1501 67.67 68.1501 47,304
04/05/2019 67.88 68.138 67.88 68.07 24,977
04/04/2019 67.88 67.9999 67.31 67.73 42,873
04/03/2019 67.97 68.24 67.82 67.97 40,887
04/02/2019 67.75 67.77 67.46 67.72 44,719
04/01/2019 67.55 67.6901 67.3107 67.6468 52,875
03/29/2019 66.76 67.0296 66.69 66.96 123,000
03/28/2019 66.09 66.5 66.0237 66.44 24,016
03/27/2019 66.36 66.39 65.5197 65.98 43,819
03/26/2019 66.23 66.53 65.97 66.29 121,834
03/25/2019 65.6 66.01 65.41 65.82 48,728
03/22/2019 66.69 66.86 65.77 65.78 73,638
03/21/2019 65.92 67.179 65.92 67.0972 29,370
03/20/2019 66.42 66.71 65.88 66.29 30,151
03/19/2019 66.53 66.709 66.1976 66.39 83,194
03/18/2019 66.07 66.38 65.95 66.25 45,350
03/15/2019 65.82 66.23 65.54 66.037 79,530
03/14/2019 65.82 65.82 65.545 65.6701 29,835
03/13/2019 65.57 66.0399 65.57 65.74 42,675
03/12/2019 65.17 65.51 65.11 65.38 25,098
03/11/2019 64.38 65.11 64.38 65.09 32,534
03/08/2019 63.89 64.23 63.75 64.18 64,914
03/07/2019 64.82 64.8981 64.2805 64.46 102,675
03/06/2019 65.51 65.56 64.92 64.97 50,242
03/05/2019 65.55 65.73 65.42 65.58 62,680
03/04/2019 66.44 66.44 65.025 65.61 48,757
03/01/2019 66.21 66.31 65.77 66.2 39,651
02/28/2019 65.72 65.983 65.59 65.75 43,424
02/27/2019 65.5 65.81 65.31 65.75 36,762
02/26/2019 65.65 65.8199 65.56 65.62 58,927
02/25/2019 66.17 66.234 65.7484 65.78 91,448
02/22/2019 65.38 65.7943 65.38 65.77 58,463
02/21/2019 65.22 65.39 65.0174 65.2326 38,269
02/20/2019 65.43 65.5162 65.1499 65.38 50,739
02/19/2019 65.26 65.57 65.26 65.38 54,545
02/15/2019 65.04 65.37 65.04 65.37 26,167
02/14/2019 64.37 65 64.37 64.77 42,727
02/13/2019 64.65 64.77 64.43 64.63 53,540
02/12/2019 64.25 64.59 64.16 64.51 138,548
02/11/2019 63.86 63.92 63.65 63.8 57,583
02/08/2019 62.84 63.57 62.84 63.57 99,103
02/07/2019 63.13 63.44 62.7662 63.22 54,057
02/06/2019 63.52 63.67 63.18 63.46 80,370
02/05/2019 63.39 63.61 63.2516 63.51 223,415
02/04/2019 62.9 63.28 62.69 63.28 69,859
02/01/2019 62.65 62.945 62.52 62.89 139,278
01/31/2019 62.07 62.74 62.02 62.65 261,061
01/30/2019 61.64 62.25 61.2987 62.05 63,696
01/29/2019 61.23 61.4019 60.83 61.09 139,293
01/28/2019 61.29 61.29 60.7817 61.17 70,925
01/25/2019 61.43 61.6965 61.39 61.68 42,072
01/24/2019 60.71 61.1215 60.71 61.05 49,879
01/23/2019 61.04 61.229 60.2499 60.82 140,368
01/22/2019 61.04 61.2 60.4 60.69 81,762
01/18/2019 61.06 61.59 60.92 61.42 63,829
01/17/2019 60 60.9178 59.8 60.72 78,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio