First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
91.23
+2.39 (2.69%)
At close: Sep 18, 2025, 4:00 PM EDT
91.23
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT
FYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 89.79 | 91.17 | 89.71 | 91.16 | - | 2.61% | 41,433 |
| Sep 17, 2025 | 88.96 | 90.37 | 88.84 | 88.84 | 88.84 | 0.13% | 71,289 |
| Sep 16, 2025 | 89.11 | 89.11 | 88.20 | 88.73 | 88.73 | -0.23% | 17,309 |
| Sep 15, 2025 | 88.83 | 89.12 | 88.62 | 88.94 | 88.94 | 0.62% | 28,194 |
| Sep 12, 2025 | 88.90 | 88.90 | 88.23 | 88.39 | 88.39 | -0.57% | 17,985 |
| Sep 11, 2025 | 87.67 | 89.04 | 87.67 | 88.90 | 88.90 | 1.67% | 47,251 |
| Sep 10, 2025 | 88.24 | 88.32 | 87.12 | 87.44 | 87.44 | -0.26% | 21,757 |
| Sep 9, 2025 | 87.78 | 87.78 | 86.95 | 87.66 | 87.66 | -0.23% | 38,744 |
| Sep 8, 2025 | 87.84 | 88.03 | 87.44 | 87.87 | 87.87 | 0.63% | 30,879 |
| Sep 5, 2025 | 87.86 | 87.94 | 86.57 | 87.32 | 87.32 | 0.18% | 24,826 |
| Sep 4, 2025 | 86.64 | 87.16 | 86.28 | 87.16 | 87.16 | 1.01% | 27,190 |
| Sep 3, 2025 | 86.99 | 87.09 | 85.96 | 86.29 | 86.29 | -0.28% | 32,894 |
| Sep 2, 2025 | 85.74 | 86.68 | 85.20 | 86.54 | 86.54 | -0.38% | 93,011 |
| Aug 29, 2025 | 87.60 | 87.60 | 86.59 | 86.87 | 86.87 | -0.57% | 28,943 |
| Aug 28, 2025 | 87.59 | 87.59 | 87.02 | 87.37 | 87.37 | 0.42% | 18,995 |
| Aug 27, 2025 | 86.29 | 87.11 | 86.29 | 87.00 | 87.00 | 0.50% | 130,842 |
| Aug 26, 2025 | 85.91 | 86.58 | 85.91 | 86.57 | 86.57 | 1.16% | 56,753 |
| Aug 25, 2025 | 86.47 | 86.47 | 85.57 | 85.58 | 85.58 | -0.85% | 23,757 |
| Aug 22, 2025 | 83.95 | 86.66 | 83.75 | 86.31 | 86.31 | 3.60% | 34,254 |
| Aug 21, 2025 | 82.37 | 83.52 | 82.37 | 83.31 | 83.31 | 0.46% | 69,020 |
| Aug 20, 2025 | 83.08 | 83.08 | 81.94 | 82.93 | 82.93 | -0.14% | 27,359 |
| Aug 19, 2025 | 84.38 | 84.38 | 82.99 | 83.05 | 83.05 | -1.43% | 29,484 |
| Aug 18, 2025 | 83.87 | 84.44 | 83.87 | 84.26 | 84.26 | 0.79% | 14,615 |
| Aug 15, 2025 | 84.00 | 84.00 | 83.14 | 83.59 | 83.59 | -0.16% | 12,860 |
| Aug 14, 2025 | 83.73 | 83.97 | 83.08 | 83.73 | 83.73 | -1.23% | 18,264 |
| Aug 13, 2025 | 84.20 | 84.81 | 83.58 | 84.77 | 84.77 | 1.47% | 45,614 |
| Aug 12, 2025 | 81.85 | 83.54 | 81.78 | 83.54 | 83.54 | 3.02% | 15,999 |
| Aug 11, 2025 | 81.31 | 81.55 | 81.08 | 81.09 | 81.09 | 0.10% | 18,455 |
| Aug 8, 2025 | 81.36 | 81.58 | 80.96 | 81.01 | 81.01 | 0.05% | 18,792 |
| Aug 7, 2025 | 81.92 | 81.92 | 80.26 | 80.96 | 80.96 | -0.33% | 20,230 |
| Aug 6, 2025 | 81.22 | 81.23 | 80.61 | 81.23 | 81.23 | 0.52% | 20,089 |
| Aug 5, 2025 | 80.57 | 80.93 | 80.00 | 80.81 | 80.81 | 0.79% | 22,513 |
| Aug 4, 2025 | 79.31 | 80.27 | 78.81 | 80.18 | 80.18 | 2.82% | 39,590 |
| Aug 1, 2025 | 78.53 | 78.53 | 77.11 | 77.98 | 77.98 | -2.47% | 18,444 |
| Jul 31, 2025 | 80.15 | 80.79 | 79.75 | 79.96 | 79.96 | 0.02% | 68,923 |
| Jul 30, 2025 | 80.25 | 81.01 | 79.45 | 79.95 | 79.95 | -0.10% | 9,314 |
| Jul 29, 2025 | 81.38 | 81.62 | 79.84 | 80.02 | 80.02 | -1.41% | 16,906 |
| Jul 28, 2025 | 81.80 | 81.80 | 80.72 | 81.17 | 81.17 | -0.02% | 11,913 |
| Jul 25, 2025 | 81.19 | 81.28 | 80.75 | 81.19 | 81.19 | 0.25% | 26,523 |
| Jul 24, 2025 | 81.82 | 81.82 | 80.98 | 80.98 | 80.98 | -1.22% | 14,869 |
| Jul 23, 2025 | 81.16 | 82.06 | 80.84 | 81.98 | 81.98 | 1.59% | 66,071 |
| Jul 22, 2025 | 80.28 | 80.85 | 79.59 | 80.70 | 80.70 | 0.31% | 10,151 |
| Jul 21, 2025 | 81.37 | 81.37 | 80.29 | 80.45 | 80.45 | -0.39% | 14,593 |
| Jul 18, 2025 | 81.60 | 81.69 | 80.67 | 80.76 | 80.76 | -0.57% | 9,852 |
| Jul 17, 2025 | 80.63 | 81.33 | 80.46 | 81.22 | 81.22 | 1.29% | 49,722 |
| Jul 16, 2025 | 80.06 | 80.33 | 78.79 | 80.19 | 80.19 | 0.90% | 259,496 |
| Jul 15, 2025 | 81.06 | 81.06 | 79.42 | 79.47 | 79.47 | -1.28% | 20,201 |
| Jul 14, 2025 | 79.70 | 80.62 | 79.70 | 80.50 | 80.50 | 1.45% | 17,651 |
| Jul 11, 2025 | 80.41 | 80.58 | 79.35 | 79.35 | 79.35 | -1.81% | 19,552 |
| Jul 10, 2025 | 80.84 | 81.34 | 80.40 | 80.81 | 80.81 | 0.15% | 33,455 |