First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
94.90
+0.93 (0.99%)
At close: Oct 31, 2025, 4:00 PM EDT
95.00
+0.10 (0.11%)
After-hours: Oct 31, 2025, 5:26 PM EDT
FYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 94.88 | 95.15 | 93.93 | 94.90 | 94.90 | 0.99% | 51,847 |
| Oct 30, 2025 | 94.35 | 95.31 | 93.92 | 93.97 | 93.97 | -1.00% | 66,295 |
| Oct 29, 2025 | 96.15 | 96.61 | 94.26 | 94.92 | 94.92 | -0.91% | 41,099 |
| Oct 28, 2025 | 96.18 | 96.70 | 95.53 | 95.79 | 95.79 | -0.41% | 33,616 |
| Oct 27, 2025 | 97.30 | 97.30 | 95.98 | 96.18 | 96.18 | -0.15% | 29,007 |
| Oct 24, 2025 | 96.36 | 96.79 | 95.99 | 96.32 | 96.32 | 1.66% | 162,228 |
| Oct 23, 2025 | 93.75 | 95.07 | 93.50 | 94.75 | 94.75 | 1.57% | 23,321 |
| Oct 22, 2025 | 94.46 | 94.71 | 91.97 | 93.29 | 93.29 | -1.84% | 40,065 |
| Oct 21, 2025 | 95.00 | 95.60 | 94.30 | 95.03 | 95.03 | -0.14% | 27,720 |
| Oct 20, 2025 | 94.46 | 95.35 | 94.46 | 95.17 | 95.17 | 2.34% | 26,998 |
| Oct 17, 2025 | 93.12 | 93.67 | 92.19 | 92.99 | 92.99 | -0.81% | 29,517 |
| Oct 16, 2025 | 96.64 | 96.64 | 93.54 | 93.75 | 93.75 | -1.61% | 29,277 |
| Oct 15, 2025 | 94.92 | 95.54 | 94.43 | 95.28 | 95.28 | 1.76% | 31,310 |
| Oct 14, 2025 | 90.81 | 94.27 | 90.81 | 93.63 | 93.63 | 1.47% | 36,627 |
| Oct 13, 2025 | 91.53 | 92.33 | 91.28 | 92.28 | 92.28 | 2.88% | 16,784 |
| Oct 10, 2025 | 93.24 | 93.24 | 89.70 | 89.70 | 89.70 | -3.16% | 26,324 |
| Oct 9, 2025 | 93.14 | 93.14 | 92.16 | 92.62 | 92.62 | -0.31% | 33,377 |
| Oct 8, 2025 | 92.27 | 93.08 | 91.80 | 92.91 | 92.91 | 1.42% | 29,806 |
| Oct 7, 2025 | 92.81 | 92.93 | 91.32 | 91.61 | 91.61 | -0.98% | 19,268 |
| Oct 6, 2025 | 93.10 | 93.10 | 92.02 | 92.52 | 92.52 | 0.58% | 44,866 |
| Oct 3, 2025 | 92.00 | 93.02 | 91.98 | 91.99 | 91.99 | 0.57% | 24,675 |
| Oct 2, 2025 | 91.39 | 91.53 | 90.58 | 91.46 | 91.46 | 0.63% | 15,888 |
| Oct 1, 2025 | 90.26 | 91.13 | 90.26 | 90.89 | 90.89 | 0.20% | 111,345 |
| Sep 30, 2025 | 90.65 | 90.94 | 89.84 | 90.71 | 90.71 | -0.10% | 30,206 |
| Sep 29, 2025 | 91.27 | 91.27 | 90.56 | 90.80 | 90.80 | 0.62% | 16,919 |
| Sep 26, 2025 | 89.99 | 90.27 | 89.56 | 90.24 | 90.24 | 0.68% | 19,374 |
| Sep 25, 2025 | 89.12 | 89.80 | 88.76 | 89.64 | 89.64 | -0.91% | 35,438 |
| Sep 24, 2025 | 92.08 | 92.08 | 90.39 | 90.46 | 90.38 | -1.24% | 42,318 |
| Sep 23, 2025 | 92.53 | 93.07 | 91.60 | 91.60 | 91.52 | -0.68% | 56,630 |
| Sep 22, 2025 | 90.88 | 92.31 | 90.63 | 92.23 | 92.15 | 1.05% | 51,088 |
| Sep 19, 2025 | 91.62 | 91.62 | 90.98 | 91.27 | 91.19 | 0.04% | 95,625 |
| Sep 18, 2025 | 89.79 | 91.23 | 89.71 | 91.23 | 91.15 | 2.69% | 45,113 |
| Sep 17, 2025 | 88.96 | 90.37 | 88.84 | 88.84 | 88.77 | 0.13% | 71,289 |
| Sep 16, 2025 | 89.11 | 89.11 | 88.20 | 88.73 | 88.65 | -0.23% | 17,309 |
| Sep 15, 2025 | 88.83 | 89.12 | 88.62 | 88.94 | 88.86 | 0.62% | 28,194 |
| Sep 12, 2025 | 88.90 | 88.90 | 88.23 | 88.39 | 88.31 | -0.57% | 17,985 |
| Sep 11, 2025 | 87.67 | 89.04 | 87.67 | 88.90 | 88.82 | 1.67% | 47,251 |
| Sep 10, 2025 | 88.24 | 88.32 | 87.12 | 87.44 | 87.36 | -0.26% | 21,757 |
| Sep 9, 2025 | 87.78 | 87.78 | 86.95 | 87.66 | 87.59 | -0.23% | 38,744 |
| Sep 8, 2025 | 87.84 | 88.03 | 87.44 | 87.87 | 87.79 | 0.63% | 30,879 |
| Sep 5, 2025 | 87.86 | 87.94 | 86.57 | 87.32 | 87.24 | 0.18% | 24,826 |
| Sep 4, 2025 | 86.64 | 87.16 | 86.28 | 87.16 | 87.09 | 1.01% | 27,190 |
| Sep 3, 2025 | 86.99 | 87.09 | 85.96 | 86.29 | 86.22 | -0.28% | 32,894 |
| Sep 2, 2025 | 85.74 | 86.68 | 85.20 | 86.54 | 86.46 | -0.38% | 93,011 |
| Aug 29, 2025 | 87.60 | 87.60 | 86.59 | 86.87 | 86.79 | -0.57% | 28,943 |
| Aug 28, 2025 | 87.59 | 87.59 | 87.02 | 87.37 | 87.29 | 0.42% | 18,995 |
| Aug 27, 2025 | 86.29 | 87.11 | 86.29 | 87.00 | 86.92 | 0.50% | 130,842 |
| Aug 26, 2025 | 85.91 | 86.58 | 85.91 | 86.57 | 86.49 | 1.16% | 56,753 |
| Aug 25, 2025 | 86.47 | 86.47 | 85.57 | 85.58 | 85.50 | -0.85% | 23,757 |
| Aug 22, 2025 | 83.95 | 86.66 | 83.75 | 86.31 | 86.24 | 3.60% | 34,254 |