First Trust Mid Cap Growth AlphaDEX Fund (FNY)

NASDAQ: FNY · Real-Time Price · USD

100.85

-2.71 (-2.62%)

At close: May 15, 2026, 4:00 PM EDT

100.81

-0.04 (-0.04%)

After-hours: May 15, 2026, 4:15 PM EDT

FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	102.25	102.25	100.81	100.85	100.85	-2.62%	23,431
May 14, 2026	102.96	103.81	102.62	103.56	103.56	0.75%	16,165
May 13, 2026	103.15	103.15	101.86	102.79	102.79	-0.05%	10,435
May 12, 2026	103.25	103.25	100.95	102.84	102.84	-0.69%	12,839
May 11, 2026	103.80	104.15	103.35	103.56	103.56	0.13%	24,506
May 8, 2026	103.95	103.95	103.01	103.42	103.42	0.69%	10,089
May 7, 2026	105.36	105.36	102.26	102.71	102.71	-1.92%	14,558
May 6, 2026	103.97	104.81	103.36	104.72	104.72	1.98%	61,565
May 5, 2026	101.63	102.75	101.63	102.68	102.68	2.52%	20,659
May 4, 2026	100.79	101.21	99.92	100.16	100.16	-0.39%	10,981
May 1, 2026	101.13	101.13	100.25	100.55	100.55	-0.10%	88,975
Apr 30, 2026	98.47	100.67	98.47	100.66	100.66	3.09%	9,502
Apr 29, 2026	98.94	98.94	97.18	97.63	97.63	-0.95%	10,109
Apr 28, 2026	99.78	99.78	98.10	98.57	98.57	-1.63%	7,740
Apr 27, 2026	100.52	100.64	99.95	100.21	100.21	-0.27%	7,876
Apr 24, 2026	100.00	100.93	100.00	100.48	100.48	0.29%	24,799
Apr 23, 2026	100.25	101.00	98.90	100.19	100.19	-0.04%	8,249
Apr 22, 2026	101.20	101.20	99.72	100.23	100.23	0.43%	35,760
Apr 21, 2026	101.30	101.86	99.77	99.81	99.81	-0.89%	6,163
Apr 20, 2026	99.95	100.83	99.95	100.71	100.71	0.45%	10,710
Apr 17, 2026	99.08	100.76	99.08	100.26	100.26	2.74%	25,873
Apr 16, 2026	97.68	97.81	96.99	97.59	97.59	-0.03%	31,228
Apr 15, 2026	97.96	97.96	96.74	97.62	97.62	-0.10%	41,602
Apr 14, 2026	97.49	98.01	97.48	97.71	97.71	1.10%	26,109
Apr 13, 2026	94.80	96.65	94.80	96.65	96.65	1.31%	13,822
Apr 10, 2026	96.49	96.49	95.24	95.40	95.40	-0.60%	94,241
Apr 9, 2026	95.47	96.58	94.96	95.98	95.98	0.66%	10,038
Apr 8, 2026	95.78	95.85	95.09	95.35	95.35	3.45%	7,008
Apr 7, 2026	91.50	92.30	91.38	92.17	92.17	0.16%	86,432
Apr 6, 2026	91.98	92.06	91.28	92.03	92.03	0.12%	168,480
Apr 2, 2026	89.45	91.93	89.45	91.92	91.92	0.42%	18,671
Apr 1, 2026	91.32	92.37	91.32	91.53	91.53	1.16%	7,249
Mar 31, 2026	88.48	90.67	88.48	90.49	90.49	3.95%	14,006
Mar 30, 2026	88.82	88.82	86.60	87.05	87.05	-1.61%	119,139
Mar 27, 2026	89.88	89.88	88.35	88.48	88.48	-1.62%	11,371
Mar 26, 2026	90.86	91.53	89.93	89.93	89.93	-2.38%	10,016
Mar 25, 2026	92.60	92.60	91.59	92.12	92.12	0.97%	143,499
Mar 24, 2026	89.91	91.49	89.75	91.24	91.24	0.42%	18,572
Mar 23, 2026	91.13	92.22	90.80	90.85	90.85	1.90%	7,542
Mar 20, 2026	91.51	91.51	88.75	89.16	89.16	-2.63%	14,065
Mar 19, 2026	89.72	91.92	89.72	91.57	91.57	0.57%	12,271
Mar 18, 2026	91.96	92.15	91.04	91.05	91.05	-1.30%	19,269
Mar 17, 2026	92.51	92.65	91.98	92.26	92.26	0.96%	9,215
Mar 16, 2026	91.59	92.07	91.16	91.38	91.38	1.13%	19,700
Mar 13, 2026	91.53	92.11	90.11	90.36	90.36	-0.37%	26,478
Mar 12, 2026	92.39	92.39	90.70	90.70	90.70	-2.62%	15,714
Mar 11, 2026	93.08	93.45	92.52	93.14	93.14	-0.20%	76,851
Mar 10, 2026	93.41	95.01	93.22	93.33	93.33	-0.27%	36,997
Mar 9, 2026	91.24	93.59	90.33	93.58	93.58	1.72%	20,848
Mar 6, 2026	92.56	92.89	91.95	92.00	92.00	-2.51%	6,061