First Trust Mid Cap Growth AlphaDEX Fund (FNY)

NASDAQ: FNY · Real-Time Price · USD

99.53

-0.14 (-0.14%)

At close: Sep 18, 2026, 4:00 PM EDT

99.63

+0.10 (0.10%)

After-hours: Sep 18, 2026, 7:30 PM EDT

FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	99.67	99.67	98.91	99.53	99.53	-0.14%	5,288
Sep 17, 2026	100.04	100.20	99.67	99.67	99.67	0.89%	6,599
Sep 16, 2026	98.98	99.79	98.55	98.79	98.79	0.28%	16,964
Sep 15, 2026	99.82	99.82	98.51	98.51	98.51	-1.59%	10,954
Sep 14, 2026	99.66	100.55	99.63	100.10	100.10	-0.82%	9,456
Sep 11, 2026	101.03	101.33	100.88	100.93	100.93	0.99%	8,648
Sep 10, 2026	100.39	100.84	99.90	99.94	99.94	-1.40%	25,649
Sep 9, 2026	102.74	102.74	101.30	101.36	101.36	-1.39%	23,015
Sep 8, 2026	102.35	103.41	102.35	102.78	102.78	-0.12%	9,918
Sep 4, 2026	102.56	102.91	102.48	102.91	102.91	0.29%	18,867
Sep 3, 2026	102.18	102.62	101.59	102.62	102.62	0.97%	10,607
Sep 2, 2026	101.24	101.66	101.18	101.63	101.63	0.79%	14,088
Sep 1, 2026	101.50	101.51	100.72	100.84	100.84	-1.45%	11,248
Aug 31, 2026	103.08	103.08	101.85	102.32	102.32	-0.66%	8,763
Aug 28, 2026	105.38	105.38	103.00	103.00	103.00	-2.29%	9,483
Aug 27, 2026	105.11	105.66	105.07	105.42	105.42	0.51%	5,532
Aug 26, 2026	104.53	105.28	104.53	104.89	104.89	0.33%	11,598
Aug 25, 2026	104.63	104.63	104.24	104.54	104.54	0.43%	7,317
Aug 24, 2026	104.72	104.72	103.87	104.09	104.09	-0.86%	18,760
Aug 21, 2026	105.32	105.32	104.33	105.00	105.00	0.69%	17,345
Aug 20, 2026	105.57	105.57	104.14	104.27	104.27	-1.27%	13,845
Aug 19, 2026	106.48	106.48	105.53	105.62	105.62	0.15%	10,068
Aug 18, 2026	106.74	106.74	105.46	105.46	105.46	-2.31%	5,308
Aug 17, 2026	107.59	108.07	107.49	107.96	107.96	0.20%	7,048
Aug 14, 2026	107.15	107.78	107.15	107.74	107.74	0.51%	5,135
Aug 13, 2026	107.72	107.72	107.10	107.19	107.19	-0.03%	7,105
Aug 12, 2026	107.83	107.83	107.00	107.22	107.22	0.90%	17,045
Aug 11, 2026	106.76	107.05	106.25	106.26	106.26	0.10%	10,894
Aug 10, 2026	106.72	106.72	106.16	106.16	106.16	-0.76%	6,846
Aug 7, 2026	106.59	107.06	106.34	106.97	106.97	1.72%	6,139
Aug 6, 2026	105.53	106.21	105.13	105.17	105.17	-0.39%	53,339
Aug 5, 2026	106.35	106.81	105.58	105.58	105.58	-0.58%	31,186
Aug 4, 2026	105.10	106.52	104.66	106.20	106.20	2.09%	11,266
Aug 3, 2026	103.28	104.17	103.28	104.03	104.03	1.73%	27,223
Jul 31, 2026	103.73	103.73	101.67	102.27	102.26	-0.55%	27,869
Jul 30, 2026	101.61	102.83	101.46	102.83	102.83	2.87%	11,383
Jul 29, 2026	102.67	102.67	99.96	99.96	99.96	-2.85%	12,258
Jul 28, 2026	102.12	102.89	102.12	102.89	102.89	-0.61%	5,062
Jul 27, 2026	103.73	104.43	102.62	103.52	103.52	0.88%	7,461
Jul 24, 2026	104.03	104.03	102.60	102.62	102.62	-0.77%	24,482
Jul 23, 2026	103.12	104.02	102.67	103.42	103.42	-0.41%	52,056
Jul 22, 2026	104.08	104.63	103.77	103.85	103.85	-0.68%	31,267
Jul 21, 2026	104.01	104.69	103.52	104.56	104.56	1.58%	17,579
Jul 20, 2026	104.03	104.03	102.91	102.93	102.93	-0.39%	39,004
Jul 17, 2026	102.51	103.69	102.12	103.34	103.34	-0.18%	8,357
Jul 16, 2026	104.55	104.77	103.35	103.52	103.52	-1.27%	44,118
Jul 15, 2026	105.10	105.10	104.15	104.85	104.85	0.38%	12,168
Jul 14, 2026	104.71	104.88	104.09	104.45	104.45	0.80%	37,228
Jul 13, 2026	104.94	104.94	103.33	103.62	103.62	-1.66%	9,255
Jul 10, 2026	106.82	106.82	104.79	105.37	105.37	-0.97%	22,962