First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
78.80
+1.06 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
FYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 77.35 | 79.32 | 77.35 | 78.80 | 78.80 | 1.36% | 22,670 |
| Dec 19, 2024 | 78.40 | 79.01 | 77.41 | 77.74 | 77.74 | 0.17% | 38,559 |
| Dec 18, 2024 | 81.83 | 81.83 | 77.14 | 77.61 | 77.61 | -4.68% | 218,320 |
| Dec 17, 2024 | 82.11 | 82.11 | 81.03 | 81.42 | 81.42 | -1.15% | 29,704 |
| Dec 16, 2024 | 81.69 | 82.65 | 81.35 | 82.37 | 82.37 | 1.23% | 19,295 |
| Dec 13, 2024 | 82.00 | 82.00 | 80.90 | 81.37 | 81.37 | -0.65% | 50,598 |
| Dec 12, 2024 | 82.87 | 82.93 | 81.90 | 81.90 | 81.75 | -1.23% | 207,120 |
| Dec 11, 2024 | 83.03 | 83.25 | 82.43 | 82.92 | 82.77 | 0.83% | 98,041 |
| Dec 10, 2024 | 82.32 | 82.93 | 82.13 | 82.24 | 82.09 | -0.44% | 20,814 |
| Dec 9, 2024 | 84.55 | 84.55 | 82.44 | 82.60 | 82.45 | -1.60% | 24,911 |
| Dec 6, 2024 | 83.92 | 84.43 | 83.85 | 83.94 | 83.79 | 0.24% | 53,622 |
| Dec 5, 2024 | 84.51 | 84.53 | 83.62 | 83.74 | 83.59 | -0.98% | 24,167 |
| Dec 4, 2024 | 84.15 | 84.62 | 83.82 | 84.57 | 84.42 | 0.86% | 20,712 |
| Dec 3, 2024 | 84.38 | 84.50 | 83.59 | 83.85 | 83.70 | -0.49% | 162,631 |
| Dec 2, 2024 | 85.01 | 85.01 | 83.89 | 84.26 | 84.11 | -0.45% | 72,122 |
| Nov 29, 2024 | 84.64 | 84.79 | 84.46 | 84.64 | 84.49 | 0.64% | 21,168 |
| Nov 27, 2024 | 84.72 | 84.72 | 83.80 | 84.10 | 83.95 | 0.04% | 22,708 |
| Nov 26, 2024 | 83.97 | 84.46 | 83.57 | 84.07 | 83.92 | -0.20% | 36,370 |
| Nov 25, 2024 | 84.47 | 85.00 | 84.02 | 84.24 | 84.09 | 1.25% | 35,388 |
| Nov 22, 2024 | 82.26 | 83.31 | 82.26 | 83.20 | 83.05 | 1.57% | 29,575 |
| Nov 21, 2024 | 81.17 | 82.25 | 80.71 | 81.91 | 81.76 | 1.75% | 60,809 |
| Nov 20, 2024 | 80.32 | 80.50 | 79.52 | 80.50 | 80.36 | 0.26% | 19,491 |
| Nov 19, 2024 | 78.43 | 80.29 | 78.40 | 80.29 | 80.15 | 1.62% | 21,197 |
| Nov 18, 2024 | 79.04 | 79.49 | 78.43 | 79.01 | 78.87 | 0.44% | 21,459 |
| Nov 15, 2024 | 79.66 | 79.66 | 78.32 | 78.66 | 78.52 | -1.44% | 101,311 |
| Nov 14, 2024 | 81.61 | 81.61 | 79.64 | 79.81 | 79.67 | -1.70% | 25,673 |
| Nov 13, 2024 | 82.68 | 83.09 | 81.00 | 81.19 | 81.04 | -0.78% | 142,172 |
| Nov 12, 2024 | 82.74 | 83.40 | 81.76 | 81.83 | 81.68 | -1.79% | 38,560 |
| Nov 11, 2024 | 82.70 | 83.53 | 82.70 | 83.32 | 83.17 | 1.41% | 82,767 |
| Nov 8, 2024 | 81.29 | 82.21 | 81.07 | 82.16 | 82.01 | 1.13% | 82,213 |
| Nov 7, 2024 | 81.26 | 81.67 | 80.70 | 81.24 | 81.09 | 0.14% | 79,402 |
| Nov 6, 2024 | 80.19 | 81.24 | 79.73 | 81.13 | 80.98 | 5.57% | 161,452 |
| Nov 5, 2024 | 75.14 | 76.85 | 75.14 | 76.85 | 76.71 | 2.49% | 47,970 |
| Nov 4, 2024 | 74.87 | 75.55 | 74.87 | 74.98 | 74.85 | -0.04% | 8,260 |
| Nov 1, 2024 | 75.66 | 75.66 | 74.76 | 75.01 | 74.87 | 0.87% | 11,884 |
| Oct 31, 2024 | 75.29 | 75.29 | 74.36 | 74.36 | 74.23 | -1.71% | 6,005 |
| Oct 30, 2024 | 75.52 | 76.28 | 75.52 | 75.65 | 75.51 | -0.18% | 7,726 |
| Oct 29, 2024 | 75.47 | 75.79 | 75.17 | 75.79 | 75.65 | -0.05% | 9,303 |
| Oct 28, 2024 | 75.73 | 75.94 | 75.64 | 75.83 | 75.69 | 1.95% | 8,001 |
| Oct 25, 2024 | 75.05 | 75.15 | 74.38 | 74.38 | 74.25 | -0.31% | 11,350 |
| Oct 24, 2024 | 74.43 | 74.90 | 74.20 | 74.61 | 74.48 | 0.16% | 5,383 |
| Oct 23, 2024 | 74.89 | 74.89 | 73.89 | 74.49 | 74.36 | -0.48% | 4,373 |
| Oct 22, 2024 | 74.86 | 75.10 | 74.75 | 74.85 | 74.72 | -0.62% | 7,212 |
| Oct 21, 2024 | 75.91 | 75.91 | 75.06 | 75.32 | 75.18 | -0.75% | 6,939 |
| Oct 18, 2024 | 76.31 | 76.34 | 75.89 | 75.89 | 75.75 | -0.38% | 8,205 |
| Oct 17, 2024 | 76.34 | 76.34 | 75.92 | 76.18 | 76.04 | -0.33% | 6,398 |
| Oct 16, 2024 | 75.77 | 76.50 | 75.77 | 76.43 | 76.29 | 1.51% | 8,575 |
| Oct 15, 2024 | 74.97 | 75.73 | 74.67 | 75.29 | 75.15 | 0.36% | 8,554 |
| Oct 14, 2024 | 74.58 | 75.03 | 74.58 | 75.02 | 74.88 | 0.80% | 6,016 |
| Oct 11, 2024 | 73.16 | 74.42 | 73.16 | 74.42 | 74.29 | 2.16% | 5,950 |
| Oct 10, 2024 | 72.80 | 72.85 | 72.14 | 72.85 | 72.72 | -0.42% | 29,562 |
| Oct 9, 2024 | 73.12 | 73.59 | 73.00 | 73.16 | 73.03 | 0.08% | 37,204 |
| Oct 8, 2024 | 72.99 | 73.41 | 72.86 | 73.10 | 72.97 | 0.59% | 13,472 |
| Oct 7, 2024 | 73.24 | 73.24 | 72.35 | 72.67 | 72.54 | -1.13% | 7,597 |
| Oct 4, 2024 | 73.16 | 73.50 | 72.71 | 73.50 | 73.37 | 1.83% | 5,649 |
| Oct 3, 2024 | 72.74 | 72.74 | 72.05 | 72.18 | 72.05 | -1.19% | 31,453 |
| Oct 2, 2024 | 72.78 | 73.24 | 72.78 | 73.05 | 72.92 | -0.19% | 27,684 |
| Oct 1, 2024 | 74.17 | 74.17 | 72.73 | 73.19 | 73.06 | -1.59% | 41,575 |
| Sep 30, 2024 | 73.87 | 74.48 | 73.64 | 74.37 | 74.24 | 0.47% | 18,724 |
| Sep 27, 2024 | 74.30 | 74.60 | 73.88 | 74.02 | 73.89 | 0.46% | 7,171 |
| Sep 26, 2024 | 74.50 | 74.50 | 73.61 | 73.68 | 73.55 | -0.12% | 29,110 |
| Sep 25, 2024 | 74.49 | 74.49 | 73.77 | 73.77 | 73.29 | -0.91% | 9,354 |
| Sep 24, 2024 | 74.63 | 74.63 | 73.88 | 74.45 | 73.97 | 0.11% | 10,031 |
| Sep 23, 2024 | 75.06 | 75.06 | 73.93 | 74.37 | 73.89 | -0.37% | 22,977 |
| Sep 20, 2024 | 74.62 | 74.99 | 74.62 | 74.65 | 74.16 | -0.45% | 10,818 |
| Sep 19, 2024 | 75.15 | 75.15 | 74.45 | 74.98 | 74.50 | 1.94% | 29,725 |
| Sep 18, 2024 | 73.49 | 74.47 | 73.29 | 73.55 | 73.08 | 0.33% | 7,093 |
| Sep 17, 2024 | 73.37 | 74.06 | 73.25 | 73.31 | 72.84 | 0.36% | 9,322 |
| Sep 16, 2024 | 73.08 | 73.30 | 72.81 | 73.05 | 72.58 | 0.32% | 16,074 |
| Sep 13, 2024 | 71.78 | 73.00 | 71.73 | 72.82 | 72.35 | 2.29% | 4,993 |
| Sep 12, 2024 | 70.14 | 71.27 | 70.14 | 71.19 | 70.73 | 1.99% | 4,316 |
| Sep 11, 2024 | 68.97 | 69.91 | 68.27 | 69.80 | 69.35 | 0.87% | 10,393 |
| Sep 10, 2024 | 68.63 | 69.20 | 68.26 | 69.20 | 68.75 | -0.01% | 5,407 |
| Sep 9, 2024 | 69.10 | 69.73 | 68.94 | 69.21 | 68.76 | 0.85% | 10,623 |
| Sep 6, 2024 | 69.84 | 69.84 | 68.38 | 68.63 | 68.19 | -1.80% | 12,124 |
| Sep 5, 2024 | 69.80 | 70.05 | 69.43 | 69.89 | 69.44 | -0.01% | 24,254 |
| Sep 4, 2024 | 69.74 | 70.52 | 69.74 | 69.90 | 69.45 | -0.20% | 13,658 |
| Sep 3, 2024 | 71.95 | 72.16 | 70.03 | 70.04 | 69.59 | -3.54% | 6,751 |
| Aug 30, 2024 | 72.42 | 72.61 | 71.68 | 72.61 | 72.14 | 1.03% | 20,692 |
| Aug 29, 2024 | 72.18 | 72.57 | 71.87 | 71.87 | 71.41 | 0.28% | 17,189 |
| Aug 28, 2024 | 71.98 | 72.18 | 71.29 | 71.67 | 71.21 | -0.80% | 56,342 |
| Aug 27, 2024 | 71.96 | 72.31 | 71.86 | 72.25 | 71.78 | -0.19% | 17,261 |
| Aug 26, 2024 | 72.98 | 72.98 | 72.39 | 72.39 | 71.92 | -0.23% | 28,451 |
| Aug 23, 2024 | 71.59 | 72.56 | 71.59 | 72.56 | 72.09 | 3.19% | 9,630 |
| Aug 22, 2024 | 70.93 | 71.01 | 70.27 | 70.32 | 69.87 | -0.71% | 5,777 |
| Aug 21, 2024 | 70.06 | 70.82 | 70.03 | 70.82 | 70.36 | 1.55% | 13,342 |
| Aug 20, 2024 | 70.48 | 70.48 | 69.60 | 69.74 | 69.29 | -1.04% | 23,698 |
| Aug 19, 2024 | 69.92 | 70.47 | 69.90 | 70.47 | 70.02 | 0.84% | 42,293 |
| Aug 16, 2024 | 69.62 | 69.96 | 69.60 | 69.88 | 69.43 | 0.42% | 9,750 |
| Aug 15, 2024 | 69.32 | 70.01 | 69.20 | 69.59 | 69.14 | 2.02% | 18,755 |
| Aug 14, 2024 | 68.58 | 68.58 | 67.88 | 68.21 | 67.77 | -0.15% | 94,302 |
| Aug 13, 2024 | 67.76 | 68.34 | 67.64 | 68.31 | 67.87 | 1.49% | 24,714 |
| Aug 12, 2024 | 67.65 | 67.65 | 67.10 | 67.31 | 66.88 | -0.46% | 6,111 |
| Aug 9, 2024 | 67.80 | 67.80 | 67.15 | 67.62 | 67.18 | 0.21% | 8,927 |
| Aug 8, 2024 | 66.47 | 67.49 | 66.32 | 67.48 | 67.05 | 2.82% | 42,512 |
| Aug 7, 2024 | 67.91 | 67.91 | 65.63 | 65.63 | 65.21 | -1.60% | 21,391 |
| Aug 6, 2024 | 66.02 | 67.49 | 65.42 | 66.70 | 66.27 | 1.82% | 11,964 |
| Aug 5, 2024 | 63.61 | 66.38 | 63.61 | 65.51 | 65.09 | -3.11% | 13,288 |
| Aug 2, 2024 | 67.74 | 68.00 | 67.05 | 67.61 | 67.17 | -3.36% | 19,094 |
| Aug 1, 2024 | 71.64 | 72.01 | 69.24 | 69.96 | 69.51 | -1.93% | 56,402 |