Skip to main content
logo
First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
89.93
-2.19 (-2.38%)
At close: Mar 26, 2026, 4:00 PM EDT
90.12
+0.19 (0.21%)
After-hours: Mar 26, 2026, 6:56 PM EDT

FNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202690.8691.5389.9389.9689.96-2.35%9,916
Mar 25, 202692.6092.6091.5992.1292.120.97%143,499
Mar 24, 202689.9191.4989.7591.2491.240.42%18,572
Mar 23, 202691.1392.2290.8090.8590.851.90%7,542
Mar 20, 202691.5191.5188.7589.1689.16-2.63%14,065
Mar 19, 202689.7291.9289.7291.5791.570.57%12,271
Mar 18, 202691.9692.1591.0491.0591.05-1.30%19,269
Mar 17, 202692.5192.6591.9892.2692.260.96%9,215
Mar 16, 202691.5992.0791.1691.3891.381.13%19,700
Mar 13, 202691.5392.1190.1190.3690.36-0.37%26,478
Mar 12, 202692.3992.3990.7090.7090.70-2.62%15,714
Mar 11, 202693.0893.4592.5293.1493.14-0.20%76,851
Mar 10, 202693.4195.0193.2293.3393.33-0.27%36,997
Mar 9, 202691.2493.5990.3393.5893.581.72%20,848
Mar 6, 202692.5692.8991.9592.0092.00-2.51%6,061
Mar 5, 202695.4995.6393.4894.3794.37-2.15%8,962
Mar 4, 202696.8096.8095.9696.4496.440.60%13,240
Mar 3, 202695.1096.4393.6895.8695.86-2.03%12,807
Mar 2, 202696.2498.0896.2497.8597.850.76%7,763
Feb 27, 202697.0897.2196.5097.1197.11-1.33%81,885
Feb 26, 202697.7498.4596.9998.4298.420.90%30,681
Feb 25, 202697.9397.9397.1897.5497.540.53%29,283
Feb 24, 202696.1297.1596.1297.0297.021.04%7,651
Feb 23, 202696.5896.7995.4996.0396.03-1.60%9,220
Feb 20, 202697.3297.7696.7097.5897.580.41%46,221
Feb 19, 202696.7497.2896.6097.1997.19-0.07%8,583
Feb 18, 202696.9098.1196.9097.2597.250.72%8,866
Feb 17, 202695.7397.0195.4496.5596.550.43%21,362
Feb 13, 202695.4396.7494.7796.1496.141.23%7,548
Feb 12, 202697.5697.7894.8394.9794.97-2.29%49,516
Feb 11, 202698.2298.2296.2697.1997.19-0.54%16,288
Feb 10, 202697.9998.5697.7297.7297.72-0.31%19,872
Feb 9, 202697.1398.3797.1398.0398.020.92%35,039
Feb 6, 202695.3297.3595.3297.1397.133.81%58,996
Feb 5, 202693.4194.6593.3693.5693.56-0.96%17,300
Feb 4, 202696.2596.2592.9894.4794.47-1.11%20,499
Feb 3, 202696.3296.3294.1295.5395.530.05%12,965
Feb 2, 202694.4795.8494.4795.4995.480.83%15,213
Jan 30, 202695.8195.8194.3394.7094.70-1.86%17,666
Jan 29, 202697.3797.3795.3696.5096.50-0.64%14,250
Jan 28, 202697.8397.8396.9697.1297.12-0.14%80,836
Jan 27, 202697.4797.4796.9897.2697.26-0.04%29,323
Jan 26, 202698.2698.2697.3097.3097.30-0.42%8,932
Jan 23, 202698.9198.9197.4697.7197.70-1.24%19,322
Jan 22, 202699.2699.4498.8698.9398.930.57%13,160
Jan 21, 202698.0398.8997.1998.3798.371.28%17,350
Jan 20, 202696.8098.0896.8097.1397.13-1.20%34,167
Jan 16, 202698.3998.6497.8398.3198.310.23%11,076
Jan 15, 202698.1098.6297.9298.0998.090.96%49,028
Jan 14, 202696.6997.3796.3697.1697.160.20%29,501