Skip to main content
logo
First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
117.24
+0.39 (0.33%)
Sep 14, 2026, 2:09 PM EDT - Market open

FYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 2026115.86117.52115.86117.45-0.51%19,814
Sep 11, 2026117.80117.80116.82116.85116.850.59%29,651
Sep 10, 2026116.90117.37116.00116.17116.17-1.34%43,038
Sep 9, 2026118.52118.97117.60117.75117.75-1.16%39,975
Sep 8, 2026119.56119.77118.63119.13119.13-0.34%48,506
Sep 4, 2026119.19119.73119.04119.54119.540.04%65,226
Sep 3, 2026119.80119.80118.63119.50119.500.41%56,550
Sep 2, 2026118.22119.17118.22119.01119.011.07%60,252
Sep 1, 2026119.12119.50117.39117.75117.75-1.57%44,047
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
Jul 31, 2026119.94119.94117.15118.62118.62-0.59%276,352
Jul 30, 2026118.28119.33117.53119.33119.331.84%195,253
Jul 29, 2026118.53119.54116.98117.17117.17-1.39%65,279
Jul 28, 2026119.13119.13117.00118.82118.82-0.12%42,079
Jul 27, 2026119.24120.18117.95118.96118.960.87%36,192
Jul 24, 2026119.40119.40117.52117.93117.93-0.63%52,559
Jul 23, 2026118.49119.39117.94118.68118.68-0.75%66,326
Jul 22, 2026121.45121.45119.38119.58119.58-1.71%67,022
Jul 21, 2026120.40121.71120.15121.66121.661.54%69,390
Jul 20, 2026121.37121.45119.63119.82119.82-0.69%118,228
Jul 17, 2026119.22121.40118.92120.65120.65-0.30%47,858
Jul 16, 2026121.45122.49120.30121.01121.01-0.40%33,497
Jul 15, 2026121.64122.00120.52121.50121.500.40%37,618
Jul 14, 2026121.51121.51120.50121.02121.020.64%83,997
Jul 13, 2026121.56121.56119.80120.25120.25-1.27%37,964
Jul 10, 2026123.81123.81120.98121.80121.80-1.28%58,260
Jul 9, 2026122.22123.43121.98123.38123.381.91%43,290
Jul 8, 2026121.64122.13119.35121.07121.07-1.06%57,591
Jul 7, 2026123.84123.89121.49122.37122.37-1.34%67,403
Jul 6, 2026123.82125.04123.82124.03124.030.43%71,871