First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
93.62
-0.36 (-0.38%)
At close: Oct 29, 2025, 4:00 PM EDT
93.62
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 93.67 | 94.66 | 93.20 | 93.82 | - | -0.18% | 58,526 |
| Oct 28, 2025 | 95.00 | 95.00 | 93.98 | 93.98 | 93.98 | -0.78% | 8,440 |
| Oct 27, 2025 | 95.17 | 95.17 | 94.46 | 94.72 | 94.72 | 0.91% | 7,862 |
| Oct 24, 2025 | 94.30 | 94.48 | 93.82 | 93.86 | 93.86 | 1.07% | 10,281 |
| Oct 23, 2025 | 91.63 | 93.03 | 91.63 | 92.87 | 92.87 | 1.92% | 14,026 |
| Oct 22, 2025 | 92.20 | 92.55 | 90.09 | 91.12 | 91.12 | -1.77% | 8,783 |
| Oct 21, 2025 | 93.01 | 93.27 | 92.42 | 92.77 | 92.77 | -0.62% | 43,145 |
| Oct 20, 2025 | 92.82 | 93.61 | 92.82 | 93.35 | 93.35 | 1.40% | 9,846 |
| Oct 17, 2025 | 92.17 | 92.65 | 91.19 | 92.06 | 92.06 | -0.77% | 12,630 |
| Oct 16, 2025 | 94.91 | 94.94 | 92.57 | 92.77 | 92.77 | -1.72% | 13,004 |
| Oct 15, 2025 | 95.17 | 95.32 | 93.36 | 94.40 | 94.40 | 0.65% | 12,838 |
| Oct 14, 2025 | 91.11 | 94.45 | 91.11 | 93.78 | 93.78 | 1.15% | 12,807 |
| Oct 13, 2025 | 92.19 | 92.78 | 92.19 | 92.72 | 92.72 | 3.01% | 4,316 |
| Oct 10, 2025 | 92.93 | 93.09 | 90.02 | 90.02 | 90.02 | -2.92% | 10,179 |
| Oct 9, 2025 | 93.81 | 93.81 | 92.48 | 92.72 | 92.72 | -0.76% | 26,333 |
| Oct 8, 2025 | 93.18 | 93.57 | 92.76 | 93.44 | 93.44 | 1.17% | 13,221 |
| Oct 7, 2025 | 93.48 | 93.48 | 91.72 | 92.36 | 92.36 | -0.91% | 10,244 |
| Oct 6, 2025 | 93.65 | 93.68 | 92.82 | 93.21 | 93.21 | 0.52% | 15,701 |
| Oct 3, 2025 | 93.08 | 93.47 | 92.42 | 92.72 | 92.72 | 0.11% | 28,156 |
| Oct 2, 2025 | 92.28 | 92.63 | 91.70 | 92.63 | 92.63 | 0.80% | 6,591 |
| Oct 1, 2025 | 91.35 | 92.00 | 91.35 | 91.89 | 91.89 | 0.30% | 63,213 |
| Sep 30, 2025 | 91.22 | 91.64 | 90.61 | 91.62 | 91.62 | 0.54% | 8,656 |
| Sep 29, 2025 | 91.79 | 91.79 | 91.03 | 91.13 | 91.13 | 0.05% | 14,151 |
| Sep 26, 2025 | 90.35 | 91.08 | 90.29 | 91.08 | 91.08 | 1.16% | 9,498 |
| Sep 25, 2025 | 88.94 | 90.12 | 88.86 | 90.04 | 90.04 | -0.55% | 61,349 |
| Sep 24, 2025 | 91.97 | 91.97 | 90.54 | 90.54 | 90.54 | -1.49% | 8,447 |
| Sep 23, 2025 | 92.36 | 92.84 | 91.91 | 91.91 | 91.91 | -0.35% | 18,069 |
| 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 |