Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
22.58
-0.24 (-1.06%)
Oct 28, 2025, 11:44 AM EDT - Market open
FRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.83 | 22.83 | 22.63 | 22.71 | - | -0.50% | 25,732 |
| Oct 27, 2025 | 22.85 | 22.85 | 22.68 | 22.82 | 22.82 | 1.57% | 19,899 |
| Oct 24, 2025 | 22.31 | 22.53 | 22.30 | 22.47 | 22.47 | 2.77% | 41,668 |
| Oct 23, 2025 | 21.69 | 21.88 | 21.69 | 21.87 | 21.87 | 2.32% | 259,119 |
| Oct 22, 2025 | 21.79 | 21.86 | 20.87 | 21.37 | 21.37 | -2.64% | 55,970 |
| Oct 21, 2025 | 22.30 | 22.30 | 21.85 | 21.95 | 21.95 | -1.46% | 18,568 |
| Oct 20, 2025 | 22.53 | 22.53 | 22.26 | 22.28 | 22.28 | 0.48% | 19,859 |
| Oct 17, 2025 | 22.23 | 22.37 | 21.75 | 22.17 | 22.17 | -1.56% | 56,971 |
| Oct 16, 2025 | 23.03 | 23.03 | 22.41 | 22.52 | 22.52 | -1.18% | 17,238 |
| Oct 15, 2025 | 23.20 | 23.29 | 22.67 | 22.79 | 22.79 | -0.23% | 17,704 |
| Oct 14, 2025 | 22.71 | 23.05 | 22.29 | 22.84 | 22.84 | -1.09% | 50,694 |
| Oct 13, 2025 | 22.85 | 23.18 | 22.82 | 23.09 | 23.09 | 3.51% | 34,854 |
| Oct 10, 2025 | 23.36 | 23.36 | 22.28 | 22.31 | 22.31 | -3.63% | 41,699 |
| Oct 9, 2025 | 23.02 | 23.19 | 22.90 | 23.15 | 23.15 | 0.65% | 29,687 |
| Oct 8, 2025 | 22.67 | 23.00 | 22.67 | 23.00 | 23.00 | 2.15% | 31,428 |
| Oct 7, 2025 | 22.88 | 22.88 | 22.15 | 22.52 | 22.52 | -0.64% | 23,492 |
| Oct 6, 2025 | 23.09 | 23.16 | 22.65 | 22.66 | 22.66 | -0.30% | 34,520 |
| Oct 3, 2025 | 22.91 | 23.03 | 22.62 | 22.73 | 22.73 | -0.53% | 148,271 |
| Oct 2, 2025 | 22.68 | 22.93 | 22.57 | 22.85 | 22.85 | 2.19% | 30,133 |
| Oct 1, 2025 | 22.15 | 22.57 | 22.15 | 22.36 | 22.36 | -0.11% | 6,036 |
| Sep 30, 2025 | 22.27 | 22.40 | 22.06 | 22.39 | 22.39 | 1.35% | 24,095 |
| Sep 29, 2025 | 22.02 | 22.19 | 21.98 | 22.09 | 22.09 | 1.59% | 10,657 |
| Sep 26, 2025 | 21.53 | 21.74 | 21.40 | 21.74 | 21.74 | 0.65% | 14,517 |
| Sep 25, 2025 | 21.57 | 21.81 | 21.18 | 21.60 | 21.60 | -1.64% | 20,499 |
| Sep 24, 2025 | 22.39 | 22.39 | 21.91 | 21.96 | 21.96 | -1.59% | 14,437 |
| Sep 23, 2025 | 22.65 | 22.73 | 22.27 | 22.31 | 22.31 | -1.19% | 28,996 |
| Sep 22, 2025 | 22.31 | 22.70 | 22.27 | 22.58 | 22.58 | 0.97% | 6,591 |
| Sep 19, 2025 | 22.36 | 22.46 | 22.13 | 22.37 | 22.37 | 1.23% | 14,852 |
| Sep 18, 2025 | 22.35 | 22.35 | 21.95 | 22.10 | 22.10 | 1.54% | 43,892 |
| Sep 17, 2025 | 21.67 | 21.82 | 21.27 | 21.76 | 21.76 | 0.41% | 42,182 |
| Sep 16, 2025 | 21.65 | 21.69 | 21.38 | 21.67 | 21.67 | -0.05% | 16,621 |
| Sep 15, 2025 | 21.50 | 21.70 | 21.40 | 21.68 | 21.68 | 1.76% | 8,026 |
| Sep 12, 2025 | 21.44 | 21.44 | 21.21 | 21.31 | 21.31 | -0.41% | 12,107 |
| Sep 11, 2025 | 21.50 | 21.52 | 21.34 | 21.39 | 21.39 | 0.61% | 12,492 |
| Sep 10, 2025 | 21.26 | 21.52 | 21.18 | 21.26 | 21.26 | 0.73% | 27,402 |
| Sep 9, 2025 | 21.02 | 21.12 | 20.78 | 21.11 | 21.11 | 1.00% | 17,380 |
| Sep 8, 2025 | 20.62 | 20.90 | 20.62 | 20.90 | 20.90 | 2.46% | 20,739 |
| Sep 5, 2025 | 20.56 | 20.56 | 19.81 | 20.40 | 20.40 | -0.20% | 17,248 |
| Sep 4, 2025 | 20.38 | 20.44 | 20.14 | 20.44 | 20.44 | 0.91% | 56,036 |
| Sep 3, 2025 | 20.31 | 20.35 | 20.25 | 20.26 | 20.26 | 0.60% | 26,235 |
| Sep 2, 2025 | 20.05 | 20.21 | 20.00 | 20.14 | 20.14 | -0.57% | 8,888 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -2.20% | 6,834 |
| Aug 28, 2025 | 20.47 | 20.79 | 20.47 | 20.71 | 20.71 | 2.17% | 21,843 |
| Aug 27, 2025 | 20.35 | 20.40 | 20.21 | 20.27 | 20.27 | -0.31% | 6,426 |
| Aug 26, 2025 | 20.24 | 20.33 | 20.10 | 20.33 | 20.33 | 2.03% | 20,017 |
| Aug 25, 2025 | 20.04 | 20.06 | 19.89 | 19.93 | 19.93 | -0.11% | 15,347 |
| Aug 22, 2025 | 19.69 | 20.16 | 19.69 | 19.95 | 19.95 | 1.28% | 6,026 |
| Aug 21, 2025 | 19.63 | 19.78 | 19.63 | 19.70 | 19.70 | 0.30% | 5,661 |
| Aug 20, 2025 | 19.59 | 19.64 | 19.20 | 19.64 | 19.64 | -0.63% | 16,287 |
| Aug 19, 2025 | 20.33 | 20.33 | 19.74 | 19.76 | 19.76 | -3.13% | 8,763 |