First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
92.91
+1.30 (1.42%)
At close: Oct 8, 2025, 4:00 PM EDT
92.91
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
FYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 92.27 | 93.08 | 91.80 | 92.77 | - | 1.27% | 18,610 |
| 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 |
| Aug 21, 2025 | 82.37 | 83.52 | 82.37 | 83.31 | 83.24 | 0.46% | 69,020 |
| Aug 20, 2025 | 83.08 | 83.08 | 81.94 | 82.93 | 82.86 | -0.14% | 27,359 |
| Aug 19, 2025 | 84.38 | 84.38 | 82.99 | 83.05 | 82.98 | -1.43% | 29,484 |
| Aug 18, 2025 | 83.87 | 84.44 | 83.87 | 84.26 | 84.18 | 0.79% | 14,615 |
| Aug 15, 2025 | 84.00 | 84.00 | 83.14 | 83.59 | 83.52 | -0.16% | 12,860 |
| Aug 14, 2025 | 83.73 | 83.97 | 83.08 | 83.73 | 83.66 | -1.23% | 18,264 |
| Aug 13, 2025 | 84.20 | 84.81 | 83.58 | 84.77 | 84.70 | 1.47% | 45,614 |
| Aug 12, 2025 | 81.85 | 83.54 | 81.78 | 83.54 | 83.47 | 3.02% | 15,999 |
| Aug 11, 2025 | 81.31 | 81.55 | 81.08 | 81.09 | 81.02 | 0.10% | 18,455 |
| Aug 8, 2025 | 81.36 | 81.58 | 80.96 | 81.01 | 80.94 | 0.05% | 18,792 |
| Aug 7, 2025 | 81.92 | 81.92 | 80.26 | 80.96 | 80.89 | -0.33% | 20,230 |
| Aug 6, 2025 | 81.22 | 81.23 | 80.61 | 81.23 | 81.16 | 0.52% | 20,089 |
| Aug 5, 2025 | 80.57 | 80.93 | 80.00 | 80.81 | 80.74 | 0.79% | 22,513 |
| Aug 4, 2025 | 79.31 | 80.27 | 78.81 | 80.18 | 80.11 | 2.82% | 39,590 |
| Aug 1, 2025 | 78.53 | 78.53 | 77.11 | 77.98 | 77.92 | -2.47% | 18,444 |
| Jul 31, 2025 | 80.15 | 80.79 | 79.75 | 79.96 | 79.89 | 0.02% | 68,923 |
| Jul 30, 2025 | 80.25 | 81.01 | 79.45 | 79.95 | 79.88 | -0.10% | 9,314 |