First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
79.33
-0.68 (-0.85%)
May 28, 2025, 4:00 PM - Market closed
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 80.03 | 80.03 | 79.28 | 79.33 | 79.33 | -0.85% | 12,569 |
| May 27, 2025 | 79.53 | 80.01 | 79.25 | 80.01 | 80.01 | 2.16% | 14,674 |
| May 23, 2025 | 77.06 | 78.42 | 77.06 | 78.32 | 78.32 | 0.12% | 5,093 |
| May 22, 2025 | 77.92 | 78.58 | 77.75 | 78.23 | 78.23 | 0.10% | 9,452 |
| May 21, 2025 | 79.53 | 79.53 | 78.13 | 78.15 | 78.15 | -2.45% | 13,762 |
| May 20, 2025 | 80.23 | 80.30 | 79.85 | 80.11 | 80.11 | -0.04% | 13,319 |
| May 19, 2025 | 79.27 | 80.22 | 79.27 | 80.14 | 80.14 | -0.40% | 8,268 |
| May 16, 2025 | 79.70 | 80.46 | 79.68 | 80.46 | 80.46 | 1.11% | 2,478 |
| May 15, 2025 | 79.23 | 79.58 | 79.23 | 79.58 | 79.58 | 0.11% | 2,481 |
| May 14, 2025 | 79.61 | 79.65 | 79.34 | 79.49 | 79.49 | -0.14% | 5,099 |
| May 13, 2025 | 79.26 | 79.85 | 79.22 | 79.60 | 79.60 | 0.61% | 20,443 |
| May 12, 2025 | 79.70 | 79.70 | 78.24 | 79.12 | 79.12 | 2.82% | 7,119 |
| May 9, 2025 | 77.33 | 77.33 | 76.46 | 76.95 | 76.95 | -0.30% | 11,766 |
| May 8, 2025 | 77.26 | 77.73 | 76.84 | 77.18 | 77.18 | 1.03% | 6,927 |
| May 7, 2025 | 76.37 | 76.64 | 75.75 | 76.39 | 76.39 | 0.24% | 44,044 |
| May 6, 2025 | 75.69 | 76.38 | 75.69 | 76.21 | 76.21 | -0.54% | 11,785 |
| 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 |