First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
74.17
-1.67 (-2.20%)
At close: Mar 28, 2025, 4:00 PM
74.14
-0.03 (-0.05%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.63 | 75.74 | 73.72 | 74.17 | 74.17 | -2.20% | 13,462 |
| Mar 27, 2025 | 76.21 | 76.48 | 75.65 | 75.84 | 75.84 | -0.93% | 29,497 |
| Mar 26, 2025 | 77.60 | 77.60 | 76.19 | 76.55 | 76.55 | -1.29% | 44,088 |
| Mar 25, 2025 | 77.98 | 77.98 | 77.29 | 77.55 | 77.55 | 0.01% | 11,428 |
| Mar 24, 2025 | 76.57 | 77.54 | 76.57 | 77.54 | 77.54 | 3.19% | 16,346 |
| Mar 21, 2025 | 74.40 | 75.21 | 74.25 | 75.14 | 75.14 | -0.20% | 12,863 |
| Mar 20, 2025 | 75.31 | 76.08 | 75.23 | 75.29 | 75.29 | -0.79% | 7,269 |
| Mar 19, 2025 | 74.29 | 76.24 | 74.29 | 75.89 | 75.89 | 1.99% | 12,232 |
| Mar 18, 2025 | 74.84 | 74.84 | 74.10 | 74.41 | 74.41 | -1.18% | 16,079 |
| Mar 17, 2025 | 74.21 | 75.53 | 74.15 | 75.30 | 75.30 | 1.55% | 9,257 |
| Mar 14, 2025 | 73.11 | 74.18 | 72.97 | 74.15 | 74.15 | 2.99% | 17,697 |
| Mar 13, 2025 | 73.65 | 73.65 | 71.68 | 72.00 | 72.00 | -2.29% | 16,818 |
| Mar 12, 2025 | 74.64 | 74.65 | 73.35 | 73.69 | 73.69 | 0.42% | 94,067 |
| Mar 11, 2025 | 73.41 | 74.45 | 72.85 | 73.38 | 73.38 | 0.27% | 36,675 |
| Mar 10, 2025 | 74.46 | 74.47 | 72.53 | 73.18 | 73.18 | -3.35% | 52,122 |
| Mar 7, 2025 | 75.22 | 75.83 | 73.48 | 75.72 | 75.72 | 0.69% | 11,543 |
| Mar 6, 2025 | 76.30 | 76.95 | 75.03 | 75.20 | 75.20 | -3.32% | 16,824 |
| Mar 5, 2025 | 76.79 | 77.80 | 76.34 | 77.78 | 77.78 | 1.21% | 33,998 |
| Mar 4, 2025 | 77.03 | 78.10 | 75.50 | 76.85 | 76.85 | -1.54% | 20,285 |
| Mar 3, 2025 | 80.82 | 80.82 | 77.73 | 78.05 | 78.05 | -2.57% | 12,183 |
| Feb 28, 2025 | 78.85 | 80.13 | 78.64 | 80.11 | 80.11 | 1.28% | 14,552 |
| Feb 27, 2025 | 80.76 | 80.76 | 79.10 | 79.10 | 79.10 | -1.44% | 11,416 |
| Feb 26, 2025 | 80.08 | 81.32 | 80.08 | 80.25 | 80.25 | 0.80% | 9,716 |
| Feb 25, 2025 | 80.21 | 80.38 | 79.02 | 79.61 | 79.61 | -1.11% | 5,408 |
| Feb 24, 2025 | 81.32 | 81.32 | 79.93 | 80.50 | 80.50 | -0.49% | 14,899 |
| Feb 21, 2025 | 84.05 | 84.05 | 80.85 | 80.90 | 80.90 | -3.93% | 20,663 |
| Feb 20, 2025 | 85.59 | 85.59 | 83.69 | 84.21 | 84.21 | -1.62% | 12,852 |
| Feb 19, 2025 | 85.46 | 85.83 | 85.41 | 85.59 | 85.59 | -0.41% | 14,385 |
| Feb 18, 2025 | 85.50 | 85.94 | 85.20 | 85.94 | 85.94 | 1.00% | 18,417 |
| Feb 14, 2025 | 85.24 | 85.43 | 84.85 | 85.09 | 85.09 | -0.09% | 17,430 |
| Feb 13, 2025 | 84.31 | 85.17 | 84.09 | 85.17 | 85.17 | 1.74% | 13,674 |
| Feb 12, 2025 | 82.81 | 83.92 | 82.81 | 83.71 | 83.71 | -0.52% | 17,890 |
| Feb 11, 2025 | 84.56 | 84.56 | 83.89 | 84.15 | 84.15 | -0.96% | 12,973 |
| Feb 10, 2025 | 85.51 | 85.51 | 84.79 | 84.97 | 84.97 | 0.30% | 11,635 |
| Feb 7, 2025 | 85.54 | 85.99 | 84.67 | 84.71 | 84.71 | -0.90% | 31,586 |
| Feb 6, 2025 | 86.05 | 86.05 | 84.98 | 85.48 | 85.48 | -0.05% | 14,997 |
| Feb 5, 2025 | 85.04 | 85.57 | 84.87 | 85.52 | 85.52 | 0.97% | 31,254 |
| Feb 4, 2025 | 83.96 | 84.70 | 83.96 | 84.70 | 84.70 | 0.93% | 8,951 |
| Feb 3, 2025 | 82.56 | 84.29 | 82.53 | 83.92 | 83.92 | -0.66% | 20,842 |
| Jan 31, 2025 | 85.36 | 85.65 | 84.39 | 84.48 | 84.48 | -0.69% | 13,320 |
| Jan 30, 2025 | 84.36 | 85.38 | 84.36 | 85.06 | 85.06 | 1.30% | 14,970 |
| Jan 29, 2025 | 84.21 | 84.23 | 83.44 | 83.97 | 83.97 | -0.19% | 10,639 |
| Jan 28, 2025 | 83.24 | 84.26 | 83.24 | 84.13 | 84.13 | 1.36% | 37,039 |
| Jan 27, 2025 | 83.22 | 84.05 | 82.70 | 83.00 | 83.00 | -2.00% | 10,882 |
| Jan 24, 2025 | 85.07 | 85.09 | 84.51 | 84.69 | 84.69 | -0.56% | 145,729 |
| Jan 23, 2025 | 84.70 | 85.17 | 84.26 | 85.17 | 85.17 | 0.22% | 141,177 |
| Jan 22, 2025 | 85.34 | 85.37 | 84.75 | 84.98 | 84.98 | -0.18% | 68,383 |
| Jan 21, 2025 | 84.39 | 85.13 | 84.20 | 85.13 | 85.13 | 1.85% | 13,510 |
| Jan 17, 2025 | 83.94 | 83.94 | 83.28 | 83.58 | 83.58 | 0.57% | 12,712 |
| Jan 16, 2025 | 82.72 | 83.39 | 82.30 | 83.11 | 83.11 | 0.76% | 15,426 |