First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
79.10
-1.12 (-1.40%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 80.06 | 80.06 | 79.10 | 79.10 | 79.10 | -1.40% | 5,544 |
| Oct 30, 2024 | 81.14 | 81.14 | 80.22 | 80.22 | 80.22 | -0.51% | 4,000 |
| Oct 29, 2024 | 80.22 | 80.63 | 80.05 | 80.63 | 80.63 | -0.10% | 10,800 |
| Oct 28, 2024 | 80.81 | 80.88 | 80.54 | 80.71 | 80.71 | 1.17% | 7,700 |
| Oct 25, 2024 | 80.39 | 80.42 | 79.68 | 79.78 | 79.78 | -0.20% | 7,042 |
| Oct 24, 2024 | 80.26 | 80.35 | 79.68 | 79.94 | 79.94 | -0.04% | 18,100 |
| Oct 23, 2024 | 80.30 | 80.30 | 79.57 | 79.97 | 79.97 | -0.61% | 3,200 |
| Oct 22, 2024 | 80.71 | 80.71 | 80.40 | 80.46 | 80.46 | -0.85% | 10,200 |
| Oct 21, 2024 | 81.87 | 81.87 | 80.87 | 81.15 | 81.15 | -0.73% | 13,400 |
| Oct 18, 2024 | 81.85 | 81.97 | 81.67 | 81.75 | 81.75 | -0.12% | 3,340 |
| Oct 17, 2024 | 82.18 | 82.18 | 81.76 | 81.85 | 81.85 | -0.27% | 19,100 |
| Oct 16, 2024 | 81.98 | 82.17 | 81.65 | 82.07 | 82.07 | 0.65% | 5,208 |
| Oct 15, 2024 | 81.42 | 82.09 | 81.42 | 81.54 | 81.54 | 0.14% | 8,642 |
| Oct 14, 2024 | 81.17 | 81.50 | 80.89 | 81.43 | 81.43 | 0.70% | 6,100 |
| Oct 11, 2024 | 79.58 | 80.88 | 79.58 | 80.86 | 80.86 | 1.83% | 31,500 |
| Oct 10, 2024 | 79.48 | 79.48 | 79.10 | 79.41 | 79.41 | -0.74% | 6,012 |
| Oct 9, 2024 | 79.59 | 80.18 | 79.59 | 80.00 | 80.00 | 0.60% | 5,300 |
| Oct 8, 2024 | 79.22 | 79.70 | 79.22 | 79.52 | 79.52 | 0.65% | 4,100 |
| Oct 7, 2024 | 79.58 | 79.58 | 78.87 | 79.01 | 79.01 | -1.01% | 4,230 |
| Oct 4, 2024 | 79.87 | 79.87 | 79.17 | 79.82 | 79.82 | 1.29% | 4,240 |
| Oct 3, 2024 | 78.78 | 79.00 | 78.47 | 78.80 | 78.80 | -0.28% | 11,600 |
| Oct 2, 2024 | 78.73 | 79.24 | 78.73 | 79.02 | 79.02 | -0.03% | 22,805 |
| Oct 1, 2024 | 79.60 | 79.60 | 78.66 | 79.04 | 79.04 | -0.75% | 141,701 |
| Sep 30, 2024 | 79.40 | 79.65 | 78.98 | 79.64 | 79.64 | 0.26% | 18,600 |
| Sep 27, 2024 | 79.73 | 79.89 | 79.20 | 79.43 | 79.43 | 0.46% | 4,800 |
| Sep 26, 2024 | 79.76 | 79.76 | 79.06 | 79.07 | 79.07 | -0.06% | 6,600 |
| Sep 25, 2024 | 79.68 | 79.70 | 78.97 | 79.12 | 78.81 | -0.74% | 4,449 |
| Sep 24, 2024 | 79.63 | 79.71 | 79.15 | 79.71 | 79.40 | 0.05% | 9,549 |
| Sep 23, 2024 | 79.39 | 79.84 | 79.39 | 79.67 | 79.36 | 0.40% | 10,432 |
| Sep 20, 2024 | 79.10 | 79.37 | 78.98 | 79.35 | 79.04 | -0.13% | 4,437 |
| Sep 19, 2024 | 79.29 | 79.45 | 78.75 | 79.45 | 79.14 | 1.85% | 9,300 |
| Sep 18, 2024 | 78.08 | 79.04 | 77.81 | 78.01 | 77.71 | -0.04% | 11,700 |
| Sep 17, 2024 | 78.18 | 78.44 | 77.67 | 78.04 | 77.74 | 0.52% | 11,600 |
| Sep 16, 2024 | 77.14 | 77.68 | 77.14 | 77.64 | 77.34 | 0.64% | 10,738 |
| Sep 13, 2024 | 76.40 | 77.38 | 76.40 | 77.15 | 76.85 | 1.53% | 7,700 |
| Sep 12, 2024 | 75.18 | 75.99 | 74.96 | 75.99 | 75.70 | 1.24% | 8,300 |
| Sep 11, 2024 | 74.03 | 75.06 | 73.14 | 75.06 | 74.77 | 1.09% | 17,748 |
| Sep 10, 2024 | 74.52 | 74.52 | 73.47 | 74.25 | 73.96 | -0.09% | 15,800 |
| Sep 9, 2024 | 74.00 | 74.79 | 74.00 | 74.32 | 74.03 | 0.72% | 9,623 |
| Sep 6, 2024 | 75.38 | 75.38 | 73.65 | 73.79 | 73.51 | -1.43% | 12,227 |
| Sep 5, 2024 | 75.34 | 75.34 | 74.59 | 74.86 | 74.57 | -0.76% | 9,800 |
| Sep 4, 2024 | 75.07 | 75.65 | 74.95 | 75.43 | 75.14 | 0.04% | 15,100 |
| Sep 3, 2024 | 77.37 | 77.37 | 75.35 | 75.40 | 75.11 | -3.20% | 17,832 |
| Aug 30, 2024 | 77.61 | 77.89 | 76.79 | 77.89 | 77.59 | 0.71% | 48,600 |
| Aug 29, 2024 | 77.73 | 78.00 | 77.25 | 77.34 | 77.04 | 0.55% | 3,905 |
| Aug 28, 2024 | 77.24 | 77.51 | 76.79 | 76.92 | 76.62 | -0.85% | 5,000 |
| Aug 27, 2024 | 77.16 | 77.58 | 77.16 | 77.58 | 77.28 | -0.01% | 5,300 |
| Aug 26, 2024 | 78.22 | 78.36 | 77.59 | 77.59 | 77.29 | -0.46% | 44,000 |
| Aug 23, 2024 | 76.94 | 77.95 | 76.94 | 77.95 | 77.65 | 2.30% | 6,014 |
| Aug 22, 2024 | 77.12 | 77.12 | 76.20 | 76.20 | 75.91 | -0.69% | 10,400 |
| Aug 21, 2024 | 75.97 | 76.73 | 75.69 | 76.73 | 76.43 | 1.60% | 29,800 |
| Aug 20, 2024 | 76.29 | 76.29 | 75.35 | 75.52 | 75.23 | -0.96% | 22,540 |
| Aug 19, 2024 | 75.77 | 76.30 | 75.72 | 76.25 | 75.96 | 0.93% | 7,400 |
| Aug 16, 2024 | 75.28 | 75.64 | 75.28 | 75.55 | 75.26 | 0.19% | 16,200 |
| Aug 15, 2024 | 75.16 | 75.59 | 75.16 | 75.41 | 75.12 | 1.93% | 10,133 |
| Aug 14, 2024 | 74.12 | 74.27 | 73.91 | 73.98 | 73.69 | -0.09% | 9,000 |
| Aug 13, 2024 | 73.47 | 74.10 | 73.47 | 74.05 | 73.76 | 1.47% | 9,500 |
| Aug 12, 2024 | 73.63 | 73.63 | 72.85 | 72.98 | 72.70 | -0.69% | 12,000 |
| Aug 9, 2024 | 73.27 | 73.55 | 73.14 | 73.49 | 73.21 | 0.20% | 2,600 |
| Aug 8, 2024 | 72.01 | 73.34 | 71.91 | 73.34 | 73.06 | 2.65% | 14,500 |
| Aug 7, 2024 | 73.49 | 73.49 | 71.40 | 71.45 | 71.17 | -1.23% | 7,700 |
| Aug 6, 2024 | 71.71 | 73.10 | 71.15 | 72.34 | 72.06 | 1.59% | 46,700 |
| Aug 5, 2024 | 69.46 | 71.96 | 69.45 | 71.21 | 70.94 | -2.43% | 7,300 |
| Aug 2, 2024 | 73.39 | 73.39 | 72.27 | 72.98 | 72.70 | -2.95% | 11,000 |
| Aug 1, 2024 | 75.81 | 75.81 | 74.57 | 75.20 | 74.91 | -1.96% | 11,700 |
| Jul 31, 2024 | 76.69 | 77.01 | 76.15 | 76.70 | 76.40 | 1.03% | 4,800 |
| Jul 30, 2024 | 76.77 | 76.77 | 75.43 | 75.92 | 75.63 | 0.03% | 53,310 |
| Jul 29, 2024 | 76.66 | 76.66 | 75.63 | 75.90 | 75.61 | -0.26% | 4,238 |
| Jul 26, 2024 | 75.81 | 76.23 | 75.72 | 76.10 | 75.81 | 1.71% | 11,401 |
| Jul 25, 2024 | 74.82 | 75.73 | 74.55 | 74.82 | 74.53 | 0.13% | 9,100 |
| Jul 24, 2024 | 75.76 | 76.16 | 74.72 | 74.72 | 74.43 | -2.42% | 17,800 |
| Jul 23, 2024 | 76.06 | 76.85 | 76.06 | 76.57 | 76.27 | 0.34% | 18,147 |
| Jul 22, 2024 | 75.62 | 76.36 | 75.27 | 76.31 | 76.02 | 1.41% | 40,100 |
| Jul 19, 2024 | 75.39 | 75.39 | 75.16 | 75.25 | 74.96 | -0.17% | 2,400 |
| Jul 18, 2024 | 76.30 | 76.64 | 75.00 | 75.38 | 75.09 | -1.04% | 10,200 |
| Jul 17, 2024 | 77.16 | 77.81 | 76.17 | 76.17 | 75.88 | -2.20% | 5,843 |
| Jul 16, 2024 | 76.55 | 77.92 | 76.54 | 77.88 | 77.58 | 2.37% | 69,823 |
| Jul 15, 2024 | 76.10 | 76.37 | 76.05 | 76.08 | 75.79 | 0.98% | 7,541 |
| Jul 12, 2024 | 75.01 | 75.66 | 75.01 | 75.34 | 75.05 | 1.10% | 5,000 |
| Jul 11, 2024 | 73.93 | 74.68 | 73.93 | 74.52 | 74.23 | 1.82% | 53,800 |
| Jul 10, 2024 | 73.14 | 73.19 | 72.68 | 73.19 | 72.91 | 0.83% | 17,647 |
| Jul 9, 2024 | 73.14 | 73.14 | 72.59 | 72.59 | 72.31 | -0.70% | 9,641 |
| Jul 8, 2024 | 73.57 | 73.57 | 73.06 | 73.10 | 72.82 | 0.23% | 4,440 |
| Jul 5, 2024 | 73.20 | 73.20 | 72.72 | 72.93 | 72.65 | -0.52% | 14,500 |
| Jul 3, 2024 | 73.44 | 73.55 | 73.19 | 73.31 | 73.03 | 0.21% | 3,519 |
| Jul 2, 2024 | 72.77 | 73.16 | 72.77 | 73.16 | 72.87 | 0.33% | 6,624 |
| Jul 1, 2024 | 73.97 | 74.03 | 72.72 | 72.92 | 72.64 | -0.90% | 78,300 |
| Jun 28, 2024 | 73.77 | 73.93 | 73.10 | 73.58 | 73.30 | 0.04% | 6,736 |
| Jun 27, 2024 | 73.08 | 73.55 | 72.92 | 73.55 | 73.27 | 0.95% | 6,214 |
| Jun 26, 2024 | 72.90 | 73.10 | 72.72 | 72.86 | 72.58 | -0.30% | 28,907 |
| Jun 25, 2024 | 72.73 | 73.08 | 72.73 | 73.08 | 72.80 | -0.05% | 1,526 |
| Jun 24, 2024 | 72.99 | 73.54 | 72.99 | 73.12 | 72.84 | 0.29% | 3,847 |
| Jun 21, 2024 | 73.03 | 73.03 | 72.27 | 72.91 | 72.63 | 0.05% | 6,100 |
| Jun 20, 2024 | 73.31 | 73.36 | 72.64 | 72.87 | 72.59 | -0.44% | 6,038 |
| Jun 18, 2024 | 72.91 | 73.34 | 72.91 | 73.19 | 72.91 | 0.48% | 26,000 |
| Jun 17, 2024 | 71.97 | 72.87 | 71.83 | 72.84 | 72.56 | 1.19% | 8,800 |
| Jun 14, 2024 | 72.47 | 72.47 | 71.83 | 71.98 | 71.70 | -1.53% | 1,611 |
| Jun 13, 2024 | 73.72 | 73.72 | 72.61 | 73.10 | 72.82 | -0.87% | 6,900 |
| Jun 12, 2024 | 74.03 | 74.47 | 73.62 | 73.74 | 73.46 | 1.88% | 6,500 |
| Jun 11, 2024 | 72.09 | 72.50 | 72.04 | 72.38 | 72.10 | -0.49% | 3,127 |