Skip to main content
logo
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
120.82
-2.79 (-2.26%)
Mar 5, 2026, 2:05 PM EST - Market open

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026122.58123.51121.02121.21--1.94%47,710
Mar 4, 2026122.60124.17122.10123.61123.611.08%15,814
Mar 3, 2026121.16123.04119.56122.30122.29-1.12%26,541
Mar 2, 2026121.70124.06121.60123.68123.680.69%18,315
Feb 27, 2026123.46123.46121.84122.84122.84-1.29%26,239
Feb 26, 2026123.54124.61123.26124.45124.450.54%9,545
Feb 25, 2026124.40124.40122.66123.78123.780.31%14,676
Feb 24, 2026122.82123.89122.82123.39123.390.74%35,931
Feb 23, 2026124.40124.68121.32122.48122.48-1.90%12,775
Feb 20, 2026124.10125.47123.88124.85124.850.22%29,806
Feb 19, 2026124.20124.82123.67124.59124.59-0.05%23,869
Feb 18, 2026124.27125.82124.23124.65124.650.48%27,083
Feb 17, 2026124.46124.61122.89124.05124.05-0.23%31,081
Feb 13, 2026123.04125.24122.80124.33124.331.50%79,554
Feb 12, 2026125.64125.64121.78122.49122.49-1.79%33,642
Feb 11, 2026125.68125.68123.85124.72124.72-0.01%23,148
Feb 10, 2026124.57125.83124.57124.74124.740.09%31,774
Feb 9, 2026124.79125.34123.81124.62124.62-0.04%11,262
Feb 6, 2026122.16124.89122.16124.66124.663.01%21,592
Feb 5, 2026121.65122.66120.75121.02121.02-1.00%73,721
Feb 4, 2026122.95123.34121.03122.24122.240.17%28,266
Feb 3, 2026122.01123.35120.21122.03122.030.33%19,129
Feb 2, 2026119.31122.38119.31121.62121.621.27%29,573
Jan 30, 2026119.96120.51119.12120.10120.10-0.75%12,842
Jan 29, 2026120.91121.08119.37121.00121.000.61%59,776
Jan 28, 2026121.43121.43120.01120.27120.27-0.41%15,919
Jan 27, 2026121.14121.14120.12120.76120.76-0.02%13,499
Jan 26, 2026121.01121.40120.30120.79120.79-0.15%18,912
Jan 23, 2026123.04123.04120.82120.98120.98-1.57%63,365
Jan 22, 2026123.01124.02122.75122.91122.910.39%62,944
Jan 21, 2026121.09122.45120.33122.43122.432.60%21,613
Jan 20, 2026119.09120.37118.92119.32119.32-1.22%25,899
Jan 16, 2026121.65121.65120.64120.80120.80-0.46%52,393
Jan 15, 2026120.23121.83120.20121.35121.351.18%69,358
Jan 14, 2026119.10120.06119.10119.94119.940.53%14,925
Jan 13, 2026119.73120.13119.18119.30119.30-0.37%20,443
Jan 12, 2026119.25119.99118.70119.74119.740.11%9,221
Jan 9, 2026119.30120.14118.30119.61119.610.73%29,852
Jan 8, 2026116.61119.06116.61118.74118.741.57%83,829
Jan 7, 2026117.73118.15116.46116.91116.91-0.89%23,872
Jan 6, 2026116.11117.95116.06117.95117.951.56%17,311
Jan 5, 2026115.11116.51115.00116.14116.141.78%44,575
Jan 2, 2026113.89114.31112.98114.11114.110.86%45,833
Dec 31, 2025114.57114.57113.09113.14113.14-0.97%17,730
Dec 30, 2025114.96114.96114.18114.25114.25-0.34%9,852
Dec 29, 2025114.61114.85114.43114.64114.64-0.33%28,469
Dec 26, 2025115.66115.66114.79115.02115.02-0.38%9,001
Dec 24, 2025114.96115.54114.96115.46115.460.32%4,695
Dec 23, 2025115.63115.84114.92115.09115.09-0.69%7,677
Dec 22, 2025115.35116.44115.35115.89115.890.83%27,501