Skip to main content
First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
75.17
-1.56 (-2.03%)
Jun 13, 2025, 4:00 PM - Market closed

FYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202575.6575.9874.8875.1775.17-2.03%11,925
Jun 12, 202576.9776.9776.5476.7376.73-0.51%11,215
Jun 11, 202577.6577.8477.0477.1277.120.12%12,112
Jun 10, 202577.5177.5176.8377.0377.03-0.17%14,692
Jun 9, 202577.7277.7276.8977.1677.160.09%31,952
Jun 6, 202576.4477.0976.0677.0977.092.34%9,310
Jun 5, 202575.4576.0474.9175.3375.330.29%70,198
Jun 4, 202575.3975.4074.9375.1175.11-0.20%7,549
Jun 3, 202574.3175.4174.3175.2675.261.01%10,013
Jun 2, 202573.4874.5173.0574.5174.510.39%7,774
May 30, 202574.0374.3773.6074.2274.22-0.34%11,971
May 29, 202575.1275.1274.0074.4774.47-0.13%48,364
May 28, 202575.2775.2774.4474.5774.57-0.88%17,572
May 27, 202574.4875.2974.4875.2375.232.75%26,177
May 23, 202572.0473.5372.0473.2273.220.12%13,931
May 22, 202572.8073.5172.8073.1373.130.07%10,232
May 21, 202574.2074.6272.9073.0873.08-2.44%20,705
May 20, 202574.8475.1774.6274.9174.91-0.19%28,714
May 19, 202573.8775.0573.8775.0575.050.12%29,865
May 16, 202574.3175.0874.3174.9674.961.12%15,149
May 15, 202573.5874.3373.5074.1374.130.60%15,244
May 14, 202574.0474.0773.6973.6973.69-0.46%29,294
May 13, 202574.3774.4873.8974.0374.030.22%58,952
May 12, 202574.9074.9073.1673.8773.872.53%97,327
May 9, 202572.2472.5171.7672.0572.050.28%14,241
May 8, 202571.0272.2870.6971.8571.852.66%58,626
May 7, 202570.1270.1869.5669.9969.990.55%10,525
May 6, 202569.4469.9269.1169.6169.61-0.71%22,498
May 5, 202569.9970.5769.9970.1170.11-0.37%10,857
May 2, 202569.7470.5769.7470.3770.372.33%16,196
May 1, 202568.7769.3068.4968.7768.770.51%25,913
Apr 30, 202567.7068.4367.1068.4268.42-1.07%19,907
Apr 29, 202568.6169.3768.1469.1669.160.48%11,704
Apr 28, 202568.6068.9667.8368.8368.830.61%14,058
Apr 25, 202567.7468.4167.5068.4168.410.37%29,525
Apr 24, 202567.3268.3166.9768.1668.161.66%16,208
Apr 23, 202567.8868.6466.8367.0567.051.87%142,536
Apr 22, 202564.9366.0564.8765.8265.822.86%14,274
Apr 21, 202565.0565.1063.4663.9963.99-2.82%39,599
Apr 17, 202565.7366.1965.2665.8565.850.90%17,906
Apr 16, 202565.1365.6664.3065.2665.26-0.85%76,659
Apr 15, 202565.5566.3265.3665.8265.820.75%19,928
Apr 14, 202566.0366.0364.4065.3365.331.08%36,884
Apr 11, 202563.3464.7162.5064.6364.631.70%33,528
Apr 10, 202563.9764.5662.1363.5563.55-3.76%50,085
Apr 9, 202560.1866.7359.8066.0366.038.23%25,570
Apr 8, 202564.4364.7760.0761.0161.01-2.15%35,760
Apr 7, 202560.0164.2459.2962.3562.35-1.00%151,196
Apr 4, 202563.8763.8761.3762.9862.98-4.52%114,258
Apr 3, 202566.6867.4265.5765.9665.96-6.37%34,913