First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
92.00
-2.37 (-2.51%)
Mar 6, 2026, 4:00 PM EST - Market closed
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.56 | 92.89 | 91.95 | 91.95 | 91.95 | -2.56% | 6,061 |
| Mar 5, 2026 | 95.49 | 95.63 | 93.48 | 94.37 | 94.37 | -2.15% | 8,962 |
| Mar 4, 2026 | 96.80 | 96.80 | 95.96 | 96.44 | 96.44 | 0.60% | 13,240 |
| Mar 3, 2026 | 95.10 | 96.43 | 93.68 | 95.86 | 95.86 | -2.03% | 12,807 |
| Mar 2, 2026 | 96.24 | 98.08 | 96.24 | 97.85 | 97.85 | 0.76% | 7,763 |
| Feb 27, 2026 | 97.08 | 97.21 | 96.50 | 97.11 | 97.11 | -1.33% | 81,885 |
| Feb 26, 2026 | 97.74 | 98.45 | 96.99 | 98.42 | 98.42 | 0.90% | 30,681 |
| Feb 25, 2026 | 97.93 | 97.93 | 97.18 | 97.54 | 97.54 | 0.53% | 29,283 |
| Feb 24, 2026 | 96.12 | 97.15 | 96.12 | 97.02 | 97.02 | 1.04% | 7,651 |
| Feb 23, 2026 | 96.58 | 96.79 | 95.49 | 96.03 | 96.03 | -1.60% | 9,220 |
| Feb 20, 2026 | 97.32 | 97.76 | 96.70 | 97.58 | 97.58 | 0.41% | 46,221 |
| Feb 19, 2026 | 96.74 | 97.28 | 96.60 | 97.19 | 97.19 | -0.07% | 8,583 |
| Feb 18, 2026 | 96.90 | 98.11 | 96.90 | 97.25 | 97.25 | 0.72% | 8,866 |
| Feb 17, 2026 | 95.73 | 97.01 | 95.44 | 96.55 | 96.55 | 0.43% | 21,362 |
| Feb 13, 2026 | 95.43 | 96.74 | 94.77 | 96.14 | 96.14 | 1.23% | 7,548 |
| Feb 12, 2026 | 97.56 | 97.78 | 94.83 | 94.97 | 94.97 | -2.29% | 49,516 |
| Feb 11, 2026 | 98.22 | 98.22 | 96.26 | 97.19 | 97.19 | -0.54% | 16,288 |
| Feb 10, 2026 | 97.99 | 98.56 | 97.72 | 97.72 | 97.72 | -0.31% | 19,872 |
| Feb 9, 2026 | 97.13 | 98.37 | 97.13 | 98.03 | 98.02 | 0.92% | 35,039 |
| Feb 6, 2026 | 95.32 | 97.35 | 95.32 | 97.13 | 97.13 | 3.81% | 58,996 |
| Feb 5, 2026 | 93.41 | 94.65 | 93.36 | 93.56 | 93.56 | -0.96% | 17,300 |
| Feb 4, 2026 | 96.25 | 96.25 | 92.98 | 94.47 | 94.47 | -1.11% | 20,499 |
| Feb 3, 2026 | 96.32 | 96.32 | 94.12 | 95.53 | 95.53 | 0.05% | 12,965 |
| Feb 2, 2026 | 94.47 | 95.84 | 94.47 | 95.49 | 95.48 | 0.83% | 15,213 |
| Jan 30, 2026 | 95.81 | 95.81 | 94.33 | 94.70 | 94.70 | -1.86% | 17,666 |
| Jan 29, 2026 | 97.37 | 97.37 | 95.36 | 96.50 | 96.50 | -0.64% | 14,250 |
| Jan 28, 2026 | 97.83 | 97.83 | 96.96 | 97.12 | 97.12 | -0.14% | 80,836 |
| Jan 27, 2026 | 97.47 | 97.47 | 96.98 | 97.26 | 97.26 | -0.04% | 29,323 |
| Jan 26, 2026 | 98.26 | 98.26 | 97.30 | 97.30 | 97.30 | -0.42% | 8,932 |
| Jan 23, 2026 | 98.91 | 98.91 | 97.46 | 97.71 | 97.70 | -1.24% | 19,322 |
| Jan 22, 2026 | 99.26 | 99.44 | 98.86 | 98.93 | 98.93 | 0.57% | 13,160 |
| Jan 21, 2026 | 98.03 | 98.89 | 97.19 | 98.37 | 98.37 | 1.28% | 17,350 |
| Jan 20, 2026 | 96.80 | 98.08 | 96.80 | 97.13 | 97.13 | -1.20% | 34,167 |
| Jan 16, 2026 | 98.39 | 98.64 | 97.83 | 98.31 | 98.31 | 0.23% | 11,076 |
| Jan 15, 2026 | 98.10 | 98.62 | 97.92 | 98.09 | 98.09 | 0.96% | 49,028 |
| Jan 14, 2026 | 96.69 | 97.37 | 96.36 | 97.16 | 97.16 | 0.20% | 29,501 |
| Jan 13, 2026 | 97.33 | 97.39 | 96.85 | 96.97 | 96.97 | 0.01% | 68,211 |
| Jan 12, 2026 | 96.13 | 97.00 | 95.87 | 96.96 | 96.96 | 0.69% | 24,109 |
| Jan 9, 2026 | 96.16 | 96.58 | 95.98 | 96.30 | 96.30 | 0.80% | 29,647 |
| Jan 8, 2026 | 95.65 | 95.81 | 95.23 | 95.54 | 95.54 | -0.06% | 26,649 |
| Jan 7, 2026 | 95.70 | 95.98 | 95.19 | 95.60 | 95.60 | -0.53% | 68,446 |
| Jan 6, 2026 | 94.31 | 96.10 | 93.95 | 96.10 | 96.10 | 1.92% | 35,057 |
| Jan 5, 2026 | 93.31 | 94.49 | 93.31 | 94.29 | 94.29 | 1.51% | 45,955 |
| Jan 2, 2026 | 92.02 | 92.96 | 91.50 | 92.89 | 92.89 | 1.86% | 12,015 |
| Dec 31, 2025 | 91.97 | 91.97 | 91.19 | 91.19 | 91.19 | -0.97% | 7,683 |
| Dec 30, 2025 | 92.96 | 92.96 | 92.08 | 92.09 | 92.09 | -0.76% | 6,949 |
| Dec 29, 2025 | 92.78 | 92.93 | 92.65 | 92.79 | 92.79 | -0.88% | 9,148 |
| Dec 26, 2025 | 93.88 | 93.88 | 93.38 | 93.61 | 93.61 | -0.45% | 7,872 |
| Dec 24, 2025 | 94.11 | 94.11 | 93.82 | 94.04 | 94.04 | 0.10% | 4,628 |
| Dec 23, 2025 | 94.07 | 94.15 | 93.69 | 93.95 | 93.95 | -0.54% | 11,014 |