Skip to main content
logo
First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
115.13
+4.07 (3.66%)
At close: Nov 9, 2026, 4:00 PM EST
114.00
-1.13 (-0.98%)
After-hours: Nov 9, 2026, 7:30 PM EST

FYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026112.66115.64112.66115.13115.133.66%100,472
Nov 6, 2026110.51111.47109.63111.06111.061.11%57,131
Nov 5, 2026115.72115.72109.23109.84109.84-4.72%73,017
Nov 4, 2026115.25115.59113.60115.28115.281.55%88,361
Nov 3, 2026113.35114.71113.10113.52113.520.59%118,665
Nov 2, 2026114.72115.24112.69112.85112.85-1.03%97,471
Oct 30, 2026115.54115.54112.66114.03114.03-2.37%68,511
Oct 29, 2026116.05117.55116.04116.80116.800.33%42,052
Oct 28, 2026115.55116.57115.44116.42116.421.04%104,940
Oct 27, 2026114.17115.38113.47115.22115.221.54%69,917
Oct 26, 2026113.26114.39113.26113.47113.470.46%84,707
Oct 23, 2026112.69113.31112.05112.95112.95-0.35%58,154
Oct 22, 2026113.34114.31112.60113.35113.35-1.07%124,394
Oct 21, 2026114.36115.06113.88114.58114.580.76%163,325
Oct 20, 2026111.14114.00111.14113.72113.722.28%83,401
Oct 19, 2026111.12111.63110.49111.18111.180.94%61,105
Oct 16, 2026113.39113.39109.79110.14110.14-2.81%113,911
Oct 15, 2026110.79113.37110.79113.33113.331.74%95,865
Oct 14, 2026112.74113.24110.91111.39111.39-2.45%125,057
Oct 13, 2026114.72115.31113.91114.19114.19-0.57%30,108
Oct 12, 2026115.41115.41114.71114.85114.85-0.44%25,888
Oct 9, 2026114.60115.52113.96115.36115.361.35%216,507
Oct 8, 2026113.58113.94112.56113.82113.82-0.39%81,594
Oct 7, 2026114.86114.86114.12114.26114.26-1.44%46,696
Oct 6, 2026118.12118.24115.57115.93115.93-1.16%77,054
Oct 5, 2026116.23117.42115.81117.29117.290.71%68,255
Oct 2, 2026116.94117.38116.32116.46116.460.82%135,052
Oct 1, 2026115.30116.32114.51115.51115.510.16%212,302
Sep 30, 2026116.61116.61115.32115.32115.32-0.47%77,199
Sep 29, 2026116.32116.39114.90115.86115.86-0.16%54,548
Sep 28, 2026116.21116.74115.59116.05116.05-0.59%55,308
Sep 25, 2026117.35117.35116.20116.74116.740.10%60,060
Sep 24, 2026115.89116.72115.28116.62116.620.11%44,322
Sep 23, 2026118.42118.42116.00116.49116.49-1.75%45,187
Sep 22, 2026118.44118.89117.89118.57118.570.47%36,855
Sep 21, 2026118.07118.23117.17118.02118.020.85%162,438
Sep 18, 2026117.29117.29116.32117.02117.02-0.43%40,463
Sep 17, 2026117.81118.22117.43117.53117.531.14%105,522
Sep 16, 2026116.81117.26115.16116.20116.20-152,466
Sep 15, 2026116.58116.87115.70116.20116.20-0.62%135,748
Sep 14, 2026115.86117.52115.86116.93116.930.07%37,492
Sep 11, 2026117.80117.80116.82116.85116.850.59%30,645
Sep 10, 2026116.90117.37116.00116.17116.17-1.34%43,040
Sep 9, 2026118.52118.97117.60117.75117.75-1.16%39,976
Sep 8, 2026119.56119.77118.63119.13119.13-0.34%48,508
Sep 4, 2026119.19119.73119.04119.54119.540.04%66,349
Sep 3, 2026119.80119.80118.63119.50119.500.41%56,551
Sep 2, 2026118.22119.17118.22119.01119.011.07%60,253
Sep 1, 2026119.12119.50117.39117.75117.75-1.57%44,048
Aug 31, 2026120.01120.27118.91119.63119.63-0.74%43,441