Skip to main content
logo
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
120.81
+1.26 (1.05%)
Mar 25, 2026, 4:00 PM EDT - Market closed

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026120.86121.32120.17120.81120.811.05%13,755
Mar 24, 2026118.08120.46118.08119.55119.550.78%17,661
Mar 23, 2026117.28119.93117.28118.63118.622.46%16,435
Mar 20, 2026117.87117.87114.98115.77115.77-1.86%48,302
Mar 19, 2026116.45118.95116.45117.97117.970.54%10,769
Mar 18, 2026117.81118.65117.17117.34117.34-0.98%84,675
Mar 17, 2026117.77119.07117.77118.51118.510.99%48,180
Mar 16, 2026118.01118.37117.35117.35117.350.78%27,974
Mar 13, 2026117.52117.52116.01116.44116.44-0.13%7,346
Mar 12, 2026117.82117.82116.60116.60116.60-1.99%23,216
Mar 11, 2026119.23119.49118.16118.97118.96-0.29%17,976
Mar 10, 2026119.33121.02118.92119.31119.31-0.33%24,775
Mar 9, 2026118.63119.98116.07119.71119.710.31%16,392
Mar 6, 2026119.75120.16118.68119.34119.34-1.96%48,800
Mar 5, 2026122.58123.51120.82121.72121.72-1.53%60,997
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