First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
81.08
+0.74 (0.92%)
Dec 20, 2024, 4:00 PM EST - Market closed
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 79.86 | 81.82 | 79.86 | 81.08 | 81.08 | 0.92% | 20,252 |
| Dec 19, 2024 | 81.36 | 81.66 | 80.25 | 80.34 | 80.34 | - | 63,827 |
| Dec 18, 2024 | 84.00 | 84.23 | 80.12 | 80.34 | 80.34 | -4.33% | 8,964 |
| Dec 17, 2024 | 84.56 | 84.56 | 83.86 | 83.98 | 83.98 | -1.23% | 7,386 |
| Dec 16, 2024 | 84.74 | 85.33 | 84.74 | 85.03 | 85.03 | 0.61% | 12,321 |
| Dec 13, 2024 | 85.05 | 85.25 | 84.18 | 84.51 | 84.51 | -0.72% | 14,176 |
| Dec 12, 2024 | 85.70 | 85.78 | 85.03 | 85.12 | 84.98 | -0.68% | 10,913 |
| Dec 11, 2024 | 85.65 | 86.01 | 85.57 | 85.70 | 85.56 | 0.69% | 5,535 |
| Dec 10, 2024 | 85.84 | 85.95 | 85.11 | 85.11 | 84.97 | -0.86% | 7,223 |
| Dec 9, 2024 | 87.96 | 87.96 | 85.82 | 85.85 | 85.70 | -1.89% | 9,716 |
| Dec 6, 2024 | 87.56 | 87.71 | 87.34 | 87.50 | 87.35 | 0.39% | 13,090 |
| Dec 5, 2024 | 88.15 | 88.15 | 87.13 | 87.16 | 87.01 | -1.11% | 12,157 |
| Dec 4, 2024 | 87.91 | 88.39 | 87.64 | 88.13 | 87.99 | 0.69% | 12,478 |
| Dec 3, 2024 | 87.39 | 87.81 | 87.32 | 87.53 | 87.38 | 0.18% | 10,124 |
| Dec 2, 2024 | 87.73 | 87.83 | 87.37 | 87.37 | 87.22 | -0.57% | 15,226 |
| Nov 29, 2024 | 88.19 | 88.21 | 87.87 | 87.87 | 87.72 | 0.32% | 3,997 |
| Nov 27, 2024 | 88.68 | 88.68 | 87.44 | 87.59 | 87.45 | -0.61% | 14,580 |
| Nov 26, 2024 | 88.10 | 88.14 | 87.83 | 88.13 | 87.98 | -0.17% | 7,860 |
| Nov 25, 2024 | 88.26 | 88.74 | 88.14 | 88.28 | 88.13 | 1.10% | 18,242 |
| Nov 22, 2024 | 86.42 | 87.32 | 86.42 | 87.32 | 87.18 | 1.55% | 13,179 |
| Nov 21, 2024 | 85.39 | 86.19 | 85.20 | 85.99 | 85.85 | 1.87% | 4,792 |
| Nov 20, 2024 | 83.98 | 84.44 | 83.88 | 84.41 | 84.27 | 0.03% | 9,348 |
| Nov 19, 2024 | 82.45 | 84.43 | 82.45 | 84.38 | 84.24 | 1.43% | 26,360 |
| Nov 18, 2024 | 82.97 | 83.60 | 82.84 | 83.19 | 83.05 | 0.46% | 43,092 |
| Nov 15, 2024 | 83.30 | 83.30 | 82.51 | 82.81 | 82.67 | -1.15% | 14,395 |
| Nov 14, 2024 | 85.63 | 85.72 | 83.77 | 83.77 | 83.63 | -1.92% | 48,094 |
| Nov 13, 2024 | 86.59 | 86.88 | 85.36 | 85.41 | 85.27 | -0.50% | 6,223 |
| Nov 12, 2024 | 86.38 | 87.01 | 85.78 | 85.84 | 85.70 | -1.34% | 9,860 |
| Nov 11, 2024 | 86.82 | 87.32 | 86.82 | 87.00 | 86.86 | 1.46% | 7,897 |
| Nov 8, 2024 | 84.88 | 85.89 | 84.88 | 85.75 | 85.61 | 1.03% | 9,332 |
| Nov 7, 2024 | 84.63 | 85.08 | 84.46 | 84.88 | 84.74 | 0.72% | 9,732 |
| Nov 6, 2024 | 84.00 | 84.27 | 83.27 | 84.27 | 84.13 | 3.81% | 13,272 |
| Nov 5, 2024 | 79.86 | 81.22 | 79.82 | 81.18 | 81.04 | 1.71% | 9,732 |
| Nov 4, 2024 | 79.50 | 80.23 | 79.50 | 79.82 | 79.68 | 0.24% | 6,221 |
| Nov 1, 2024 | 79.83 | 79.90 | 79.45 | 79.63 | 79.50 | 0.67% | 10,626 |
| Oct 31, 2024 | 80.06 | 80.06 | 79.10 | 79.10 | 78.97 | -1.40% | 5,544 |
| Oct 30, 2024 | 81.14 | 81.14 | 80.22 | 80.22 | 80.09 | -0.51% | 3,975 |
| Oct 29, 2024 | 80.22 | 80.63 | 80.05 | 80.63 | 80.50 | -0.10% | 10,760 |
| Oct 28, 2024 | 80.82 | 80.88 | 80.54 | 80.71 | 80.58 | 1.17% | 7,673 |
| Oct 25, 2024 | 80.39 | 80.42 | 79.68 | 79.78 | 79.65 | -0.20% | 7,042 |
| Oct 24, 2024 | 80.26 | 80.35 | 79.68 | 79.94 | 79.81 | -0.03% | 18,067 |
| Oct 23, 2024 | 80.30 | 80.30 | 79.57 | 79.97 | 79.83 | -0.61% | 3,193 |
| Oct 22, 2024 | 80.71 | 80.71 | 80.40 | 80.46 | 80.33 | -0.85% | 10,174 |
| Oct 21, 2024 | 81.87 | 81.87 | 80.87 | 81.15 | 81.01 | -0.73% | 13,353 |
| Oct 18, 2024 | 81.85 | 81.97 | 81.67 | 81.75 | 81.61 | -0.12% | 3,340 |
| Oct 17, 2024 | 82.18 | 82.18 | 81.76 | 81.85 | 81.71 | -0.27% | 19,061 |
| Oct 16, 2024 | 81.98 | 82.17 | 81.65 | 82.07 | 81.93 | 0.65% | 5,208 |
| Oct 15, 2024 | 81.42 | 82.09 | 81.42 | 81.54 | 81.40 | 0.13% | 8,642 |
| Oct 14, 2024 | 81.17 | 81.50 | 80.89 | 81.43 | 81.30 | 0.71% | 6,056 |
| Oct 11, 2024 | 79.58 | 80.88 | 79.58 | 80.86 | 80.72 | 1.83% | 31,479 |
| Oct 10, 2024 | 79.48 | 79.48 | 79.10 | 79.41 | 79.27 | -0.75% | 6,012 |
| Oct 9, 2024 | 79.59 | 80.18 | 79.59 | 80.00 | 79.87 | 0.61% | 5,257 |
| Oct 8, 2024 | 79.22 | 79.70 | 79.22 | 79.52 | 79.39 | 0.64% | 4,099 |
| Oct 7, 2024 | 79.58 | 79.58 | 78.87 | 79.01 | 78.88 | -1.01% | 4,230 |
| Oct 4, 2024 | 79.87 | 79.87 | 79.17 | 79.82 | 79.69 | 1.29% | 4,240 |
| Oct 3, 2024 | 78.78 | 79.00 | 78.47 | 78.80 | 78.67 | -0.28% | 11,569 |
| Oct 2, 2024 | 78.73 | 79.24 | 78.73 | 79.02 | 78.89 | -0.03% | 22,805 |
| Oct 1, 2024 | 79.60 | 79.60 | 78.66 | 79.04 | 78.91 | -0.75% | 141,701 |
| Sep 30, 2024 | 79.40 | 79.65 | 78.98 | 79.64 | 79.51 | 0.26% | 18,598 |
| Sep 27, 2024 | 79.73 | 79.89 | 79.20 | 79.43 | 79.30 | 0.46% | 4,781 |
| Sep 26, 2024 | 79.76 | 79.76 | 79.06 | 79.07 | 78.94 | -0.06% | 6,552 |
| Sep 25, 2024 | 79.68 | 79.70 | 78.97 | 79.12 | 78.68 | -0.74% | 4,449 |
| Sep 24, 2024 | 79.63 | 79.71 | 79.15 | 79.71 | 79.27 | 0.05% | 9,549 |
| Sep 23, 2024 | 79.39 | 79.84 | 79.39 | 79.67 | 79.23 | 0.40% | 10,432 |
| Sep 20, 2024 | 79.10 | 79.37 | 78.98 | 79.35 | 78.91 | -0.13% | 4,437 |
| Sep 19, 2024 | 79.29 | 79.45 | 78.75 | 79.45 | 79.01 | 1.85% | 9,297 |
| Sep 18, 2024 | 78.08 | 79.04 | 77.81 | 78.01 | 77.58 | -0.04% | 11,657 |
| Sep 17, 2024 | 78.18 | 78.44 | 77.67 | 78.04 | 77.61 | 0.52% | 11,598 |
| Sep 16, 2024 | 77.14 | 77.68 | 77.14 | 77.64 | 77.21 | 0.64% | 10,738 |
| Sep 13, 2024 | 76.40 | 77.38 | 76.40 | 77.15 | 76.73 | 1.53% | 7,685 |
| Sep 12, 2024 | 75.18 | 75.99 | 74.96 | 75.99 | 75.57 | 1.24% | 8,292 |
| Sep 11, 2024 | 74.03 | 75.06 | 73.14 | 75.06 | 74.65 | 1.09% | 17,748 |
| Sep 10, 2024 | 74.52 | 74.52 | 73.47 | 74.25 | 73.84 | -0.09% | 15,777 |
| Sep 9, 2024 | 74.00 | 74.79 | 74.00 | 74.32 | 73.91 | 0.72% | 9,623 |
| Sep 6, 2024 | 75.38 | 75.38 | 73.65 | 73.79 | 73.38 | -1.43% | 12,227 |
| Sep 5, 2024 | 75.34 | 75.34 | 74.59 | 74.86 | 74.45 | -0.76% | 9,783 |
| Sep 4, 2024 | 75.07 | 75.65 | 74.95 | 75.43 | 75.01 | 0.04% | 15,076 |
| Sep 3, 2024 | 77.37 | 77.37 | 75.35 | 75.40 | 74.99 | -3.20% | 17,832 |
| Aug 30, 2024 | 77.61 | 77.89 | 76.79 | 77.89 | 77.46 | 0.71% | 48,588 |
| Aug 29, 2024 | 77.73 | 78.00 | 77.25 | 77.34 | 76.91 | 0.55% | 3,905 |
| Aug 28, 2024 | 77.24 | 77.51 | 76.79 | 76.92 | 76.50 | -0.85% | 4,957 |
| Aug 27, 2024 | 77.16 | 77.58 | 77.16 | 77.58 | 77.15 | -0.01% | 5,277 |
| Aug 26, 2024 | 78.22 | 78.36 | 77.59 | 77.59 | 77.16 | -0.46% | 43,998 |
| Aug 23, 2024 | 76.94 | 77.95 | 76.94 | 77.95 | 77.52 | 2.29% | 6,014 |
| Aug 22, 2024 | 77.12 | 77.12 | 76.20 | 76.20 | 75.78 | -0.69% | 10,377 |
| Aug 21, 2024 | 75.97 | 76.73 | 75.69 | 76.73 | 76.31 | 1.60% | 29,762 |
| Aug 20, 2024 | 76.29 | 76.29 | 75.35 | 75.52 | 75.10 | -0.96% | 22,540 |
| Aug 19, 2024 | 75.77 | 76.30 | 75.72 | 76.25 | 75.83 | 0.93% | 7,363 |
| Aug 16, 2024 | 75.28 | 75.64 | 75.28 | 75.55 | 75.14 | 0.19% | 16,181 |
| Aug 15, 2024 | 75.16 | 75.59 | 75.16 | 75.41 | 75.00 | 1.93% | 10,133 |
| Aug 14, 2024 | 74.12 | 74.27 | 73.91 | 73.98 | 73.57 | -0.09% | 8,955 |
| Aug 13, 2024 | 73.47 | 74.10 | 73.47 | 74.05 | 73.64 | 1.47% | 9,484 |
| Aug 12, 2024 | 73.63 | 73.63 | 72.85 | 72.98 | 72.58 | -0.69% | 11,989 |
| Aug 9, 2024 | 73.27 | 73.55 | 73.14 | 73.49 | 73.09 | 0.20% | 2,562 |
| Aug 8, 2024 | 72.01 | 73.34 | 71.91 | 73.34 | 72.94 | 2.65% | 14,496 |
| Aug 7, 2024 | 73.49 | 73.49 | 71.40 | 71.45 | 71.06 | -1.23% | 7,675 |
| Aug 6, 2024 | 71.71 | 73.10 | 71.15 | 72.34 | 71.94 | 1.59% | 46,677 |
| Aug 5, 2024 | 69.46 | 71.96 | 69.45 | 71.21 | 70.82 | -2.43% | 7,291 |
| Aug 2, 2024 | 73.39 | 73.39 | 72.27 | 72.99 | 72.58 | -2.95% | 10,996 |
| Aug 1, 2024 | 75.81 | 75.81 | 74.57 | 75.20 | 74.79 | -1.96% | 11,671 |