Skip to main content
logo
First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
114.85
-0.51 (-0.44%)
At close: Oct 12, 2026, 4:00 PM EDT
114.85
0.00 (0.00%)
After-hours: Oct 12, 2026, 4:15 PM EDT

FYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 2026115.41115.41114.71114.85114.85-0.44%25,887
Oct 9, 2026114.60115.52113.96115.36115.361.35%216,506
Oct 8, 2026113.58113.94112.56113.82113.82-0.39%81,593
Oct 7, 2026114.86114.86114.12114.26114.26-1.44%46,694
Oct 6, 2026118.12118.24115.57115.93115.93-1.16%77,051
Oct 5, 2026116.23117.42115.81117.29117.290.71%68,139
Oct 2, 2026116.94117.38116.32116.46116.460.82%135,049
Oct 1, 2026115.30116.32114.51115.51115.510.16%212,300
Sep 30, 2026116.61116.61115.32115.32115.32-0.47%77,196
Sep 29, 2026116.32116.39114.90115.86115.86-0.16%54,546
Sep 28, 2026116.21116.74115.59116.05116.05-0.59%55,306
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
Aug 28, 2026122.80122.90120.34120.52120.52-1.66%87,764
Aug 27, 2026122.53122.99122.20122.56122.560.53%86,132
Aug 26, 2026121.88122.33121.62121.91121.91-0.04%37,647
Aug 25, 2026121.82122.33121.29121.96121.960.74%38,905
Aug 24, 2026121.91121.91120.82121.07121.07-0.76%144,277
Aug 21, 2026122.09122.09121.17122.00122.000.71%247,766
Aug 20, 2026122.31122.32120.70121.14121.14-1.47%76,248
Aug 19, 2026123.51123.51122.49122.95122.950.57%46,706
Aug 18, 2026123.50123.50122.14122.25122.25-1.27%36,618
Aug 17, 2026124.27124.27123.57123.82123.82-0.47%46,977
Aug 14, 2026123.51124.43123.28124.41124.410.73%52,523
Aug 13, 2026123.86124.31123.11123.51123.510.23%50,906
Aug 12, 2026122.99123.48122.53123.23123.230.56%40,226
Aug 11, 2026122.61123.33122.51122.54122.540.02%44,767
Aug 10, 2026122.48123.35122.34122.52122.52-0.43%47,805
Aug 7, 2026123.27123.75122.55123.05123.050.67%82,264
Aug 6, 2026122.77124.03122.07122.23122.23-1.34%53,010
Aug 5, 2026124.52125.53123.77123.89123.89-0.53%114,182
Aug 4, 2026122.35124.99122.35124.55124.552.78%121,392
Aug 3, 2026119.43121.38119.21121.18121.182.16%212,380