First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
89.14
+2.11 (2.42%)
Nov 24, 2025, 4:00 PM EST - Market closed
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 87.47 | 89.33 | 87.47 | 89.14 | 89.14 | 2.42% | 14,032 |
| Nov 21, 2025 | 85.43 | 87.36 | 85.36 | 87.03 | 87.03 | 2.26% | 6,165 |
| Nov 20, 2025 | 89.13 | 89.34 | 85.09 | 85.10 | 85.10 | -2.42% | 12,663 |
| Nov 19, 2025 | 87.07 | 87.71 | 86.76 | 87.21 | 87.21 | 0.46% | 15,306 |
| Nov 18, 2025 | 85.94 | 87.26 | 85.78 | 86.81 | 86.81 | 0.23% | 16,036 |
| Nov 17, 2025 | 87.83 | 88.26 | 86.25 | 86.61 | 86.61 | -1.72% | 45,382 |
| Nov 14, 2025 | 86.46 | 89.01 | 86.46 | 88.12 | 88.12 | 0.09% | 12,998 |
| Nov 13, 2025 | 90.56 | 90.56 | 87.94 | 88.04 | 88.04 | -3.45% | 36,858 |
| Nov 12, 2025 | 91.80 | 92.29 | 91.19 | 91.19 | 91.19 | -0.13% | 11,392 |
| Nov 11, 2025 | 91.63 | 91.63 | 90.87 | 91.31 | 91.31 | -0.65% | 51,843 |
| Nov 10, 2025 | 92.55 | 92.55 | 91.40 | 91.90 | 91.90 | 1.16% | 15,307 |
| Nov 7, 2025 | 89.57 | 90.85 | 88.48 | 90.85 | 90.85 | 0.64% | 11,427 |
| Nov 6, 2025 | 91.96 | 91.96 | 90.20 | 90.27 | 90.27 | -2.05% | 8,612 |
| Nov 5, 2025 | 91.06 | 92.41 | 90.85 | 92.16 | 92.16 | 1.63% | 4,195 |
| Nov 4, 2025 | 90.93 | 91.95 | 90.69 | 90.69 | 90.69 | -2.30% | 29,669 |
| Nov 3, 2025 | 92.50 | 92.92 | 92.21 | 92.82 | 92.82 | -0.23% | 45,424 |
| Oct 31, 2025 | 93.02 | 93.19 | 92.18 | 93.04 | 93.04 | 0.48% | 7,005 |
| Oct 30, 2025 | 93.46 | 93.90 | 92.58 | 92.60 | 92.60 | -1.10% | 18,200 |
| Oct 29, 2025 | 93.67 | 94.66 | 93.03 | 93.62 | 93.62 | -0.38% | 61,097 |
| Oct 28, 2025 | 95.00 | 95.00 | 93.98 | 93.98 | 93.98 | -0.78% | 8,440 |
| Oct 27, 2025 | 95.17 | 95.17 | 94.46 | 94.72 | 94.72 | 0.91% | 7,862 |
| Oct 24, 2025 | 94.30 | 94.48 | 93.82 | 93.86 | 93.86 | 1.07% | 10,281 |
| Oct 23, 2025 | 91.63 | 93.03 | 91.63 | 92.87 | 92.87 | 1.92% | 14,026 |
| Oct 22, 2025 | 92.20 | 92.55 | 90.09 | 91.12 | 91.12 | -1.77% | 8,783 |
| Oct 21, 2025 | 93.01 | 93.27 | 92.42 | 92.77 | 92.77 | -0.62% | 43,145 |
| Oct 20, 2025 | 92.82 | 93.61 | 92.82 | 93.35 | 93.35 | 1.40% | 9,846 |
| Oct 17, 2025 | 92.17 | 92.65 | 91.19 | 92.06 | 92.05 | -0.77% | 12,630 |
| Oct 16, 2025 | 94.91 | 94.94 | 92.57 | 92.77 | 92.77 | -1.72% | 13,004 |
| Oct 15, 2025 | 95.17 | 95.32 | 93.36 | 94.40 | 94.40 | 0.65% | 12,838 |
| Oct 14, 2025 | 91.11 | 94.45 | 91.11 | 93.78 | 93.78 | 1.15% | 12,807 |
| Oct 13, 2025 | 92.19 | 92.78 | 92.19 | 92.72 | 92.72 | 3.01% | 4,316 |
| Oct 10, 2025 | 92.93 | 93.09 | 90.02 | 90.02 | 90.01 | -2.92% | 10,179 |
| Oct 9, 2025 | 93.81 | 93.81 | 92.48 | 92.72 | 92.72 | -0.76% | 26,333 |
| Oct 8, 2025 | 93.18 | 93.57 | 92.76 | 93.44 | 93.44 | 1.17% | 13,221 |
| Oct 7, 2025 | 93.48 | 93.48 | 91.72 | 92.36 | 92.35 | -0.91% | 10,244 |
| Oct 6, 2025 | 93.65 | 93.68 | 92.82 | 93.21 | 93.21 | 0.52% | 15,701 |
| Oct 3, 2025 | 93.08 | 93.47 | 92.42 | 92.72 | 92.72 | 0.11% | 28,156 |
| Oct 2, 2025 | 92.28 | 92.63 | 91.70 | 92.63 | 92.63 | 0.80% | 6,591 |
| Oct 1, 2025 | 91.35 | 92.00 | 91.35 | 91.89 | 91.89 | 0.30% | 63,213 |
| Sep 30, 2025 | 91.22 | 91.64 | 90.61 | 91.62 | 91.61 | 0.54% | 8,656 |
| Sep 29, 2025 | 91.79 | 91.79 | 91.03 | 91.13 | 91.12 | 0.05% | 14,151 |
| Sep 26, 2025 | 90.35 | 91.08 | 90.29 | 91.08 | 91.08 | 1.16% | 9,498 |
| Sep 25, 2025 | 88.94 | 90.12 | 88.86 | 90.04 | 90.04 | -0.55% | 61,349 |
| Sep 24, 2025 | 91.97 | 91.97 | 90.54 | 90.54 | 90.54 | -1.49% | 8,447 |
| Sep 23, 2025 | 92.36 | 92.84 | 91.91 | 91.91 | 91.91 | -0.35% | 18,069 |
| Sep 22, 2025 | 91.86 | 92.31 | 91.56 | 92.23 | 92.23 | 0.52% | 8,241 |
| Sep 19, 2025 | 92.22 | 92.22 | 91.54 | 91.75 | 91.75 | -0.32% | 7,491 |
| Sep 18, 2025 | 91.09 | 92.32 | 91.09 | 92.04 | 92.04 | 1.94% | 7,435 |
| Sep 17, 2025 | 90.41 | 91.04 | 90.06 | 90.29 | 90.29 | 0.32% | 9,079 |
| Sep 16, 2025 | 89.52 | 90.00 | 89.39 | 90.00 | 90.00 | -0.24% | 5,908 |