First Trust Small Cap Growth AlphaDEX Fund (FYC)

FYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	116.07	116.85	112.41	113.17	113.17	-3.72%	38,339
Jun 4, 2026	115.32	117.96	115.32	117.54	117.54	1.90%	75,951
Jun 3, 2026	116.34	116.34	114.89	115.35	115.35	-0.91%	72,541
Jun 2, 2026	116.33	117.01	116.14	116.41	116.41	0.24%	50,623
Jun 1, 2026	115.95	116.72	114.76	116.13	116.13	-0.07%	30,304
May 29, 2026	117.58	117.58	115.61	116.21	116.21	-1.10%	32,061
May 28, 2026	116.83	117.89	116.14	117.50	117.50	0.44%	38,071
May 27, 2026	116.56	117.62	116.22	116.99	116.99	0.25%	99,642
May 26, 2026	116.06	116.85	115.66	116.70	116.70	1.98%	60,560
May 22, 2026	114.45	114.79	113.77	114.43	114.43	0.71%	29,786
May 21, 2026	112.40	114.01	111.52	113.63	113.63	0.75%	53,355
May 20, 2026	111.06	112.88	110.31	112.78	112.78	2.60%	36,921
May 19, 2026	110.82	111.01	109.08	109.92	109.92	-1.08%	42,085
May 18, 2026	112.17	112.73	110.41	111.12	111.12	-0.38%	72,532
May 15, 2026	112.19	112.19	111.14	111.54	111.54	-1.81%	33,933
May 14, 2026	113.45	114.04	113.12	113.60	113.60	0.23%	34,429
May 13, 2026	113.07	113.69	111.86	113.34	113.34	0.33%	55,467
May 12, 2026	114.66	114.66	111.44	112.97	112.97	-1.61%	101,946
May 11, 2026	114.89	115.79	114.76	114.82	114.82	0.31%	61,384
May 8, 2026	114.04	114.49	113.33	114.47	114.47	1.51%	26,325
May 7, 2026	115.11	115.11	112.45	112.77	112.77	-1.56%	49,869
May 6, 2026	114.63	114.63	113.28	114.55	114.55	0.83%	58,512
May 5, 2026	112.94	113.69	112.51	113.61	113.61	1.67%	46,981
May 4, 2026	112.45	112.85	111.00	111.74	111.74	-0.46%	49,189
May 1, 2026	111.76	112.52	110.83	112.25	112.25	0.82%	81,005
Apr 30, 2026	108.87	111.34	108.64	111.34	111.34	2.74%	49,455
Apr 29, 2026	109.10	109.10	107.80	108.38	108.38	-0.61%	66,014
Apr 28, 2026	109.55	110.60	108.65	109.04	109.04	-0.91%	37,760
Apr 27, 2026	110.57	110.58	109.84	110.04	110.04	-0.43%	32,694
Apr 24, 2026	110.06	110.81	108.98	110.51	110.51	1.44%	36,978
Apr 23, 2026	110.67	111.36	107.77	108.95	108.95	-1.55%	51,402
Apr 22, 2026	112.49	112.49	110.22	110.66	110.66	0.36%	49,199
Apr 21, 2026	111.35	112.12	109.74	110.26	110.26	-0.49%	68,172
Apr 20, 2026	109.97	110.84	109.64	110.80	110.80	0.66%	57,751
Apr 17, 2026	109.01	110.79	108.99	110.08	110.07	2.50%	62,599
Apr 16, 2026	106.94	107.57	106.12	107.39	107.39	0.70%	61,206
Apr 15, 2026	106.51	106.71	105.55	106.64	106.64	0.30%	45,788
Apr 14, 2026	105.47	106.37	105.13	106.32	106.32	1.58%	93,772
Apr 13, 2026	102.56	104.75	102.46	104.67	104.67	1.80%	86,234
Apr 10, 2026	103.99	103.99	102.27	102.82	102.82	-0.75%	37,557
Apr 9, 2026	102.23	103.79	101.95	103.60	103.60	1.13%	62,061
Apr 8, 2026	103.48	103.78	102.09	102.44	102.44	2.98%	77,175
Apr 7, 2026	98.76	99.79	98.22	99.48	99.48	0.22%	113,150
Apr 6, 2026	98.94	99.54	98.40	99.26	99.26	0.40%	57,267
Apr 2, 2026	95.83	98.92	95.83	98.87	98.87	0.77%	46,385
Apr 1, 2026	98.18	99.23	97.83	98.11	98.11	1.16%	67,025
Mar 31, 2026	95.06	97.02	94.68	96.98	96.98	4.40%	97,881
Mar 30, 2026	95.55	95.55	92.39	92.89	92.89	-1.81%	31,989
Mar 27, 2026	96.06	96.12	94.40	94.60	94.60	-2.11%	44,346
Mar 26, 2026	97.81	98.92	96.55	96.64	96.64	-2.15%	32,285

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.