First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
91.93
-0.30 (-0.33%)
Sep 23, 2025, 4:00 PM EDT - Market closed
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 90.51 | 90.61 | 90.14 | 90.22 | 90.22 | 0.22% | 9,815 |
| Sep 12, 2025 | 90.67 | 90.71 | 89.95 | 90.02 | 90.02 | -0.81% | 3,429 |
| Sep 11, 2025 | 89.40 | 90.80 | 89.40 | 90.76 | 90.76 | 2.03% | 7,044 |
| Sep 10, 2025 | 89.53 | 89.53 | 88.87 | 88.95 | 88.95 | -0.26% | 4,142 |
| Sep 9, 2025 | 89.56 | 89.56 | 88.55 | 89.18 | 89.18 | -0.22% | 16,068 |
| Sep 8, 2025 | 89.24 | 89.42 | 88.91 | 89.38 | 89.38 | 0.72% | 7,996 |
| Sep 5, 2025 | 89.07 | 89.22 | 87.95 | 88.74 | 88.74 | 0.51% | 4,315 |
| Sep 4, 2025 | 87.39 | 88.29 | 87.25 | 88.29 | 88.29 | 1.32% | 6,274 |
| Sep 3, 2025 | 87.71 | 87.71 | 86.82 | 87.14 | 87.14 | -0.31% | 6,360 |
| Sep 2, 2025 | 86.34 | 87.42 | 86.16 | 87.42 | 87.42 | -0.50% | 8,557 |
| Aug 29, 2025 | 87.78 | 87.86 | 87.56 | 87.86 | 87.86 | -0.85% | 90,837 |
| Aug 28, 2025 | 88.54 | 88.62 | 88.06 | 88.61 | 88.61 | 0.61% | 10,717 |
| Aug 27, 2025 | 87.50 | 88.20 | 87.50 | 88.07 | 88.07 | 0.67% | 5,448 |
| Aug 26, 2025 | 87.10 | 87.63 | 86.97 | 87.48 | 87.48 | 1.38% | 28,910 |
| Aug 25, 2025 | 86.80 | 86.85 | 86.29 | 86.29 | 86.29 | -0.65% | 5,554 |
| Aug 22, 2025 | 85.22 | 87.07 | 85.22 | 86.85 | 86.85 | 2.54% | 5,264 |
| Aug 21, 2025 | 84.11 | 84.82 | 84.11 | 84.70 | 84.70 | 0.19% | 7,885 |
| Aug 20, 2025 | 84.38 | 84.61 | 83.42 | 84.54 | 84.54 | -0.02% | 9,605 |
| Aug 19, 2025 | 85.68 | 85.68 | 84.39 | 84.55 | 84.55 | -1.37% | 8,680 |
| Aug 18, 2025 | 85.48 | 85.76 | 85.48 | 85.73 | 85.73 | 0.68% | 8,722 |
| Aug 15, 2025 | 85.33 | 85.33 | 85.01 | 85.15 | 85.15 | -0.27% | 2,818 |
| Aug 14, 2025 | 85.42 | 85.60 | 85.06 | 85.38 | 85.38 | -1.24% | 5,701 |
| Aug 13, 2025 | 86.14 | 86.46 | 85.21 | 86.46 | 86.46 | 1.20% | 6,978 |
| Aug 12, 2025 | 84.14 | 85.44 | 83.89 | 85.44 | 85.44 | 2.45% | 4,303 |
| Aug 11, 2025 | 83.70 | 84.02 | 83.39 | 83.39 | 83.39 | -0.19% | 11,770 |
| Aug 8, 2025 | 84.00 | 84.10 | 83.53 | 83.55 | 83.55 | 0.11% | 14,211 |
| Aug 7, 2025 | 84.16 | 84.16 | 82.72 | 83.46 | 83.46 | -0.20% | 10,401 |
| Aug 6, 2025 | 83.92 | 83.92 | 83.09 | 83.63 | 83.63 | -0.11% | 8,487 |
| Aug 5, 2025 | 84.40 | 84.65 | 83.24 | 83.72 | 83.72 | -0.37% | 33,793 |
| Aug 4, 2025 | 83.28 | 84.03 | 83.20 | 84.03 | 84.03 | 1.76% | 20,648 |
| Aug 1, 2025 | 82.76 | 83.07 | 82.05 | 82.58 | 82.58 | -1.98% | 7,247 |
| Jul 31, 2025 | 85.54 | 85.54 | 84.11 | 84.24 | 84.24 | -1.04% | 7,051 |
| Jul 30, 2025 | 84.69 | 85.72 | 84.61 | 85.12 | 85.12 | 0.99% | 10,059 |
| Jul 29, 2025 | 85.08 | 85.08 | 84.07 | 84.29 | 84.29 | -0.32% | 7,989 |
| Jul 28, 2025 | 85.18 | 85.18 | 84.34 | 84.56 | 84.56 | -0.07% | 29,456 |
| Jul 25, 2025 | 84.27 | 84.61 | 84.18 | 84.61 | 84.61 | 0.58% | 6,591 |
| Jul 24, 2025 | 84.48 | 84.73 | 84.03 | 84.12 | 84.12 | -0.70% | 15,745 |
| Jul 23, 2025 | 84.22 | 84.72 | 84.09 | 84.72 | 84.72 | 1.46% | 4,125 |
| Jul 22, 2025 | 83.43 | 83.66 | 82.53 | 83.50 | 83.50 | 0.19% | 25,845 |
| Jul 21, 2025 | 84.88 | 84.88 | 83.34 | 83.34 | 83.34 | -1.15% | 11,809 |
| Jul 18, 2025 | 84.69 | 84.69 | 84.06 | 84.31 | 84.31 | -0.01% | 10,271 |
| Jul 17, 2025 | 84.12 | 84.37 | 83.94 | 84.32 | 84.32 | 1.40% | 15,285 |
| Jul 16, 2025 | 82.75 | 83.25 | 82.17 | 83.16 | 83.16 | 1.05% | 58,934 |
| Jul 15, 2025 | 83.74 | 83.74 | 82.25 | 82.30 | 82.30 | -1.13% | 6,421 |
| Jul 14, 2025 | 82.90 | 83.38 | 82.86 | 83.24 | 83.24 | 0.92% | 18,768 |