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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202580.0380.0379.2879.3379.33-0.85%12,569
May 27, 202579.5380.0179.2580.0180.012.16%14,674
May 23, 202577.0678.4277.0678.3278.320.12%5,093
May 22, 202577.9278.5877.7578.2378.230.10%9,452
May 21, 202579.5379.5378.1378.1578.15-2.45%13,762
May 20, 202580.2380.3079.8580.1180.11-0.04%13,319
May 19, 202579.2780.2279.2780.1480.14-0.40%8,268
May 16, 202579.7080.4679.6880.4680.461.11%2,478
May 15, 202579.2379.5879.2379.5879.580.11%2,481
May 14, 202579.6179.6579.3479.4979.49-0.14%5,099
May 13, 202579.2679.8579.2279.6079.600.61%20,443
May 12, 202579.7079.7078.2479.1279.122.82%7,119
May 9, 202577.3377.3376.4676.9576.95-0.30%11,766
May 8, 202577.2677.7376.8477.1877.181.03%6,927
May 7, 202576.3776.6475.7576.3976.390.24%44,044
May 6, 202575.6976.3875.6976.2176.21-0.54%11,785
May 5, 202576.2677.0076.1476.6276.62-0.29%26,809
May 2, 202575.9376.9575.9376.8476.842.73%12,156
May 1, 202574.7875.4274.6674.8074.800.86%20,505
Apr 30, 202573.2174.2572.7574.1674.16-0.62%13,255
Apr 29, 202574.0474.8473.8174.6274.620.73%9,682
Apr 28, 202574.0874.2573.2474.0874.080.49%12,103
Apr 25, 202573.1473.7473.1073.7273.720.30%99,772
Apr 24, 202572.2973.7272.2973.5073.501.93%22,532
Apr 23, 202572.8573.7071.7672.1172.112.17%187,068
Apr 22, 202569.9470.9569.9470.5870.582.25%33,478
Apr 21, 202570.4970.4968.2969.0369.03-2.87%38,352
Apr 17, 202570.9871.5370.6771.0771.070.20%15,138
Apr 16, 202571.1571.4770.0270.9370.93-1.25%46,327
Apr 15, 202571.7672.1471.4271.8371.830.50%16,473
Apr 14, 202572.1672.1670.3171.4771.471.30%13,454
Apr 11, 202569.2770.7468.3470.5570.551.39%18,973
Apr 10, 202570.3370.3367.9269.5869.58-3.96%20,452
Apr 9, 202565.2772.5165.2772.4572.459.56%38,116
Apr 8, 202570.5070.5065.3266.1366.13-2.06%19,874
Apr 7, 202564.8569.4764.5267.5267.52-0.27%75,394
Apr 4, 202568.8168.9366.2067.7067.70-5.05%46,444
Apr 3, 202572.4272.9671.2171.3071.30-6.71%11,748
Apr 2, 202574.2176.4574.2176.4376.431.53%17,166
Apr 1, 202574.5475.4173.9975.2875.280.53%16,245
Mar 31, 202573.4875.2072.8674.8874.880.96%17,789
Mar 28, 202575.6375.7473.7274.1774.17-2.20%13,462
Mar 27, 202576.2176.4875.6575.8475.84-0.93%29,497
Mar 26, 202577.6077.6076.1976.5576.55-1.29%44,088
Mar 25, 202577.9877.9877.2977.5577.550.01%11,428
Mar 24, 202576.5777.5476.5777.5477.543.19%16,346
Mar 21, 202574.4075.2174.2575.1475.14-0.20%12,863
Mar 20, 202575.3176.0875.2375.2975.29-0.79%7,269
Mar 19, 202574.2976.2474.2975.8975.891.99%12,232
Mar 18, 202574.8474.8474.1074.4174.41-1.18%16,079