First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
76.62
-0.22 (-0.29%)
May 5, 2025, 4:00 PM EDT - Market closed
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 76.26 | 77.00 | 76.14 | 76.62 | 76.62 | -0.29% | 26,809 |
| May 2, 2025 | 75.93 | 76.95 | 75.93 | 76.84 | 76.84 | 2.73% | 12,156 |
| May 1, 2025 | 74.78 | 75.42 | 74.66 | 74.80 | 74.80 | 0.86% | 20,505 |
| Apr 30, 2025 | 73.21 | 74.25 | 72.75 | 74.16 | 74.16 | -0.62% | 13,255 |
| Apr 29, 2025 | 74.04 | 74.84 | 73.81 | 74.62 | 74.62 | 0.73% | 9,682 |
| Apr 28, 2025 | 74.08 | 74.25 | 73.24 | 74.08 | 74.08 | 0.49% | 12,103 |
| Apr 25, 2025 | 73.14 | 73.74 | 73.10 | 73.72 | 73.72 | 0.30% | 99,772 |
| Apr 24, 2025 | 72.29 | 73.72 | 72.29 | 73.50 | 73.50 | 1.93% | 22,532 |
| Apr 23, 2025 | 72.85 | 73.70 | 71.76 | 72.11 | 72.11 | 2.17% | 187,068 |
| Apr 22, 2025 | 69.94 | 70.95 | 69.94 | 70.58 | 70.58 | 2.25% | 33,478 |
| Apr 21, 2025 | 70.49 | 70.49 | 68.29 | 69.03 | 69.03 | -2.87% | 38,352 |
| Apr 17, 2025 | 70.98 | 71.53 | 70.67 | 71.07 | 71.07 | 0.20% | 15,138 |
| Apr 16, 2025 | 71.15 | 71.47 | 70.02 | 70.93 | 70.93 | -1.25% | 46,327 |
| Apr 15, 2025 | 71.76 | 72.14 | 71.42 | 71.83 | 71.83 | 0.50% | 16,473 |
| Apr 14, 2025 | 72.16 | 72.16 | 70.31 | 71.47 | 71.47 | 1.30% | 13,454 |
| Apr 11, 2025 | 69.27 | 70.74 | 68.34 | 70.55 | 70.55 | 1.39% | 18,973 |
| Apr 10, 2025 | 70.33 | 70.33 | 67.92 | 69.58 | 69.58 | -3.96% | 20,452 |
| Apr 9, 2025 | 65.27 | 72.51 | 65.27 | 72.45 | 72.45 | 9.56% | 38,116 |
| Apr 8, 2025 | 70.50 | 70.50 | 65.32 | 66.13 | 66.13 | -2.06% | 19,874 |
| Apr 7, 2025 | 64.85 | 69.47 | 64.52 | 67.52 | 67.52 | -0.27% | 75,394 |
| Apr 4, 2025 | 68.81 | 68.93 | 66.20 | 67.70 | 67.70 | -5.05% | 46,444 |
| Apr 3, 2025 | 72.42 | 72.96 | 71.21 | 71.30 | 71.30 | -6.71% | 11,748 |
| Apr 2, 2025 | 74.21 | 76.45 | 74.21 | 76.43 | 76.43 | 1.53% | 17,166 |
| Apr 1, 2025 | 74.54 | 75.41 | 73.99 | 75.28 | 75.28 | 0.53% | 16,245 |
| Mar 31, 2025 | 73.48 | 75.20 | 72.86 | 74.88 | 74.88 | 0.96% | 17,789 |
| 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 |