First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
72.05
+0.20 (0.28%)
At close: May 9, 2025, 4:00 PM
75.65
+3.60 (5.00%)
After-hours: May 9, 2025, 5:15 PM EDT
FYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 72.24 | 72.51 | 71.76 | 72.05 | 72.05 | 0.28% | 14,241 |
| May 8, 2025 | 71.02 | 72.28 | 70.69 | 71.85 | 71.85 | 2.66% | 58,626 |
| May 7, 2025 | 70.12 | 70.18 | 69.56 | 69.99 | 69.99 | 0.55% | 10,525 |
| May 6, 2025 | 69.44 | 69.92 | 69.11 | 69.61 | 69.61 | -0.71% | 22,498 |
| May 5, 2025 | 69.99 | 70.57 | 69.99 | 70.11 | 70.11 | -0.37% | 10,857 |
| May 2, 2025 | 69.74 | 70.57 | 69.74 | 70.37 | 70.37 | 2.33% | 16,196 |
| May 1, 2025 | 68.77 | 69.30 | 68.49 | 68.77 | 68.77 | 0.51% | 25,913 |
| Apr 30, 2025 | 67.70 | 68.43 | 67.10 | 68.42 | 68.42 | -1.07% | 19,907 |
| Apr 29, 2025 | 68.61 | 69.37 | 68.14 | 69.16 | 69.16 | 0.48% | 11,704 |
| Apr 28, 2025 | 68.60 | 68.96 | 67.83 | 68.83 | 68.83 | 0.61% | 14,058 |
| Apr 25, 2025 | 67.74 | 68.41 | 67.50 | 68.41 | 68.41 | 0.37% | 29,525 |
| Apr 24, 2025 | 67.32 | 68.31 | 66.97 | 68.16 | 68.16 | 1.66% | 16,208 |
| Apr 23, 2025 | 67.88 | 68.64 | 66.83 | 67.05 | 67.05 | 1.87% | 142,536 |
| Apr 22, 2025 | 64.93 | 66.05 | 64.87 | 65.82 | 65.82 | 2.86% | 14,274 |
| Apr 21, 2025 | 65.05 | 65.10 | 63.46 | 63.99 | 63.99 | -2.82% | 39,599 |
| Apr 17, 2025 | 65.73 | 66.19 | 65.26 | 65.85 | 65.85 | 0.90% | 17,906 |
| Apr 16, 2025 | 65.13 | 65.66 | 64.30 | 65.26 | 65.26 | -0.85% | 76,659 |
| Apr 15, 2025 | 65.55 | 66.32 | 65.36 | 65.82 | 65.82 | 0.75% | 19,928 |
| Apr 14, 2025 | 66.03 | 66.03 | 64.40 | 65.33 | 65.33 | 1.08% | 36,884 |
| Apr 11, 2025 | 63.34 | 64.71 | 62.50 | 64.63 | 64.63 | 1.70% | 33,528 |
| Apr 10, 2025 | 63.97 | 64.56 | 62.13 | 63.55 | 63.55 | -3.76% | 50,085 |
| Apr 9, 2025 | 60.18 | 66.73 | 59.80 | 66.03 | 66.03 | 8.23% | 25,570 |
| Apr 8, 2025 | 64.43 | 64.77 | 60.07 | 61.01 | 61.01 | -2.15% | 35,760 |
| Apr 7, 2025 | 60.01 | 64.24 | 59.29 | 62.35 | 62.35 | -1.00% | 151,196 |
| Apr 4, 2025 | 63.87 | 63.87 | 61.37 | 62.98 | 62.98 | -4.52% | 114,258 |
| Apr 3, 2025 | 66.68 | 67.42 | 65.57 | 65.96 | 65.96 | -6.37% | 34,913 |
| Apr 2, 2025 | 68.06 | 70.45 | 68.06 | 70.45 | 70.45 | 1.97% | 12,775 |
| Apr 1, 2025 | 68.80 | 69.52 | 68.19 | 69.09 | 69.09 | 0.42% | 17,189 |
| Mar 31, 2025 | 68.21 | 69.15 | 67.57 | 68.80 | 68.80 | -0.95% | 26,784 |
| Mar 28, 2025 | 70.71 | 70.71 | 68.93 | 69.46 | 69.46 | -1.78% | 40,547 |
| Mar 27, 2025 | 71.10 | 71.43 | 70.72 | 70.72 | 70.72 | -0.80% | 15,512 |
| Mar 26, 2025 | 72.68 | 72.85 | 71.15 | 71.29 | 71.29 | -1.86% | 12,278 |
| Mar 25, 2025 | 72.88 | 72.90 | 72.27 | 72.64 | 72.64 | -0.36% | 14,751 |
| Mar 24, 2025 | 72.13 | 72.90 | 72.13 | 72.90 | 72.90 | 2.95% | 14,179 |
| Mar 21, 2025 | 70.27 | 71.06 | 70.24 | 70.81 | 70.81 | -0.62% | 16,946 |
| Mar 20, 2025 | 70.95 | 71.95 | 70.83 | 71.25 | 71.25 | -0.41% | 29,709 |
| Mar 19, 2025 | 70.28 | 71.94 | 70.28 | 71.54 | 71.54 | 2.05% | 20,802 |
| Mar 18, 2025 | 70.39 | 70.39 | 69.72 | 70.10 | 70.10 | -1.16% | 23,053 |
| Mar 17, 2025 | 69.93 | 71.16 | 69.93 | 70.92 | 70.92 | 1.44% | 24,514 |
| Mar 14, 2025 | 69.09 | 69.92 | 69.00 | 69.91 | 69.91 | 2.61% | 367,208 |
| Mar 13, 2025 | 69.45 | 69.45 | 67.57 | 68.13 | 68.13 | -1.97% | 13,641 |
| Mar 12, 2025 | 70.07 | 70.34 | 68.90 | 69.50 | 69.50 | 0.64% | 77,805 |
| Mar 11, 2025 | 68.49 | 69.72 | 68.05 | 69.06 | 69.06 | 1.05% | 36,082 |
| Mar 10, 2025 | 69.64 | 69.64 | 67.63 | 68.34 | 68.34 | -3.20% | 48,254 |
| Mar 7, 2025 | 70.28 | 70.80 | 68.80 | 70.60 | 70.60 | 0.33% | 22,811 |
| Mar 6, 2025 | 71.21 | 71.85 | 70.07 | 70.37 | 70.37 | -2.76% | 63,424 |
| Mar 5, 2025 | 71.83 | 72.40 | 71.24 | 72.37 | 72.37 | 1.34% | 48,545 |
| Mar 4, 2025 | 71.32 | 72.60 | 70.10 | 71.41 | 71.41 | -1.29% | 63,116 |
| Mar 3, 2025 | 74.77 | 74.77 | 71.96 | 72.34 | 72.34 | -2.55% | 334,552 |
| Feb 28, 2025 | 72.80 | 74.23 | 72.80 | 74.23 | 74.23 | 1.57% | 15,520 |