First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
80.90
-3.31 (-3.93%)
Feb 21, 2025, 4:00 PM EST - Market closed
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 83.28 | 83.28 | 82.20 | 82.48 | 82.48 | 1.34% | 17,299 |
| Jan 14, 2025 | 81.03 | 81.53 | 80.81 | 81.39 | 81.39 | 1.48% | 34,727 |
| Jan 13, 2025 | 79.37 | 80.30 | 79.27 | 80.20 | 80.20 | 0.10% | 11,514 |
| Jan 10, 2025 | 80.41 | 80.41 | 79.75 | 80.12 | 80.12 | -1.55% | 18,647 |
| Jan 8, 2025 | 80.46 | 81.38 | 80.46 | 81.38 | 81.38 | 0.28% | 7,276 |
| Jan 7, 2025 | 82.18 | 82.18 | 80.68 | 81.15 | 81.15 | -0.65% | 12,683 |
| Jan 6, 2025 | 82.31 | 82.31 | 81.62 | 81.68 | 81.68 | 0.14% | 79,939 |
| Jan 3, 2025 | 80.68 | 81.67 | 80.67 | 81.56 | 81.56 | 1.63% | 8,536 |
| Jan 2, 2025 | 80.81 | 81.13 | 79.88 | 80.25 | 80.25 | 0.31% | 6,830 |
| Dec 31, 2024 | 80.62 | 80.80 | 79.91 | 80.00 | 80.00 | -0.31% | 20,939 |
| Dec 30, 2024 | 80.50 | 80.53 | 79.45 | 80.25 | 80.25 | -0.96% | 19,501 |
| Dec 27, 2024 | 80.79 | 81.13 | 80.36 | 81.03 | 81.03 | -1.42% | 17,981 |
| Dec 26, 2024 | 81.43 | 82.24 | 81.43 | 82.20 | 82.20 | 0.57% | 8,710 |
| Dec 24, 2024 | 81.02 | 81.74 | 81.02 | 81.74 | 81.74 | 0.81% | 3,983 |
| Dec 23, 2024 | 80.52 | 81.08 | 80.12 | 81.08 | 81.08 | - | 10,888 |
| 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 |