Skip to main content
logo
First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
96.21
+1.24 (1.31%)
At close: Feb 13, 2026, 4:00 PM EST
96.14
-0.07 (-0.08%)
After-hours: Feb 13, 2026, 4:15 PM EST

FNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202695.4396.7494.7796.1496.141.23%7,548
Feb 12, 202697.5697.7894.8394.9794.97-2.29%49,516
Feb 11, 202698.2298.2296.2697.1997.19-0.54%16,288
Feb 10, 202697.9998.5697.7297.7297.72-0.31%19,872
Feb 9, 202697.1398.3797.1398.0398.020.92%35,039
Feb 6, 202695.3297.3595.3297.1397.133.81%58,996
Feb 5, 202693.4194.6593.3693.5693.56-0.96%17,300
Feb 4, 202696.2596.2592.9894.4794.47-1.11%20,499
Feb 3, 202696.3296.3294.1295.5395.530.05%12,965
Feb 2, 202694.4795.8494.4795.4995.480.83%15,213
Jan 30, 202695.8195.8194.3394.7094.70-1.86%17,666
Jan 29, 202697.3797.3795.3696.5096.50-0.64%14,250
Jan 28, 202697.8397.8396.9697.1297.12-0.14%80,836
Jan 27, 202697.4797.4796.9897.2697.26-0.04%29,323
Jan 26, 202698.2698.2697.3097.3097.30-0.42%8,932
Jan 23, 202698.9198.9197.4697.7197.70-1.24%19,322
Jan 22, 202699.2699.4498.8698.9398.930.57%13,160
Jan 21, 202698.0398.8997.1998.3798.371.28%17,350
Jan 20, 202696.8098.0896.8097.1397.13-1.20%34,167
Jan 16, 202698.3998.6497.8398.3198.310.23%11,076
Jan 15, 202698.1098.6297.9298.0998.090.96%49,028
Jan 14, 202696.6997.3796.3697.1697.160.20%29,501
Jan 13, 202697.3397.3996.8596.9796.970.01%68,211
Jan 12, 202696.1397.0095.8796.9696.960.69%24,109
Jan 9, 202696.1696.5895.9896.3096.300.80%29,647
Jan 8, 202695.6595.8195.2395.5495.54-0.06%26,649
Jan 7, 202695.7095.9895.1995.6095.60-0.53%68,446
Jan 6, 202694.3196.1093.9596.1096.101.92%35,057
Jan 5, 202693.3194.4993.3194.2994.291.51%45,955
Jan 2, 202692.0292.9691.5092.8992.891.86%12,015
Dec 31, 202591.9791.9791.1991.1991.19-0.97%7,683
Dec 30, 202592.9692.9692.0892.0992.09-0.76%6,949
Dec 29, 202592.7892.9392.6592.7992.79-0.88%9,148
Dec 26, 202593.8893.8893.3893.6193.61-0.45%7,872
Dec 24, 202594.1194.1193.8294.0494.040.10%4,628
Dec 23, 202594.0794.1593.6993.9593.95-0.54%11,014
Dec 22, 202593.8494.9693.8494.4694.461.58%13,133
Dec 19, 202591.5893.1491.5892.9992.991.85%5,462
Dec 18, 202591.8192.3591.3091.3091.300.91%17,407
Dec 17, 202592.4192.7190.4790.4790.47-1.71%18,389
Dec 16, 202591.9592.4191.7292.0492.04-0.24%7,271
Dec 15, 202593.8393.8392.2792.2792.27-0.84%13,274
Dec 12, 202595.0395.0392.8293.0593.05-2.04%7,057
Dec 11, 202593.3195.0993.3194.9994.991.67%12,263
Dec 10, 202592.3593.9192.2793.4393.430.90%13,599
Dec 9, 202592.7493.0692.5992.5992.590.07%11,028
Dec 8, 202593.3593.3592.3892.5392.52-0.25%7,347
Dec 5, 202592.6993.2092.6692.7692.760.01%5,710
Dec 4, 202591.6492.9791.6492.7592.751.03%14,023
Dec 3, 202590.6891.8590.6691.8091.800.99%45,236