Skip to main content
logo
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
144.50
-0.52 (-0.36%)
Aug 10, 2026, 10:23 AM EDT - Market open

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026144.42144.68144.42144.68--0.23%2,954
Aug 7, 2026144.87145.51144.87145.02145.020.57%46,298
Aug 6, 2026145.81145.86144.18144.20144.20-1.03%40,161
Aug 5, 2026147.03147.18145.66145.70145.70-0.66%26,852
Aug 4, 2026144.70147.13144.16146.67146.671.67%37,123
Aug 3, 2026142.63144.59142.63144.27144.271.71%52,471
Jul 31, 2026142.58142.58140.51141.84141.84-0.58%20,917
Jul 30, 2026142.33142.87141.00142.67142.670.56%26,555
Jul 29, 2026142.97144.00141.87141.87141.87-1.06%33,196
Jul 28, 2026142.74143.79142.54143.39143.390.90%40,859
Jul 27, 2026142.57143.43141.65142.11142.110.56%54,900
Jul 24, 2026141.55142.28141.11141.32141.320.52%17,466
Jul 23, 2026141.55141.55140.01140.59140.59-1.25%17,714
Jul 22, 2026143.15143.25142.07142.36142.36-0.57%28,804
Jul 21, 2026142.55143.30141.98143.18143.181.04%19,664
Jul 20, 2026143.07143.15141.70141.70141.70-0.73%21,134
Jul 17, 2026142.44144.07142.21142.74142.74-0.57%21,198
Jul 16, 2026141.81144.20141.81143.55143.551.07%28,951
Jul 15, 2026141.14142.58141.14142.03142.030.63%29,537
Jul 14, 2026141.31141.42140.48141.14141.140.25%12,357
Jul 13, 2026141.21141.98140.35140.80140.80-0.25%17,878
Jul 10, 2026141.05141.61140.66141.15141.14-0.11%10,224
Jul 9, 2026140.63141.65140.13141.31141.311.23%35,342
Jul 8, 2026140.59140.68138.03139.59139.59-1.14%25,985
Jul 7, 2026142.80142.80140.88141.20141.20-0.84%12,012
Jul 6, 2026142.91143.31142.11142.40142.400.04%16,028
Jul 2, 2026144.30144.30141.34142.33142.33-0.85%34,580
Jul 1, 2026143.78145.45143.15143.55143.55-0.52%46,302
Jun 30, 2026143.50144.66142.97144.30144.300.68%25,589
Jun 29, 2026142.99143.37141.76143.32143.320.26%21,225
Jun 26, 2026140.42143.42140.42142.95142.951.49%32,099
Jun 25, 2026140.03142.04140.03140.86140.860.79%14,291
Jun 24, 2026139.35141.31139.35140.19139.750.95%52,909
Jun 23, 2026137.80139.76137.80138.87138.43-0.01%32,796
Jun 22, 2026139.43139.61138.44138.88138.440.09%21,028
Jun 18, 2026138.38138.78137.43138.75138.321.62%42,288
Jun 17, 2026139.10139.60136.24136.54136.12-1.02%19,017
Jun 16, 2026139.25139.93137.85137.95137.52-0.50%20,564
Jun 15, 2026140.75140.76138.53138.64138.21-0.28%19,714
Jun 12, 2026138.01140.08138.01139.03138.600.77%14,158
Jun 11, 2026135.19137.98135.19137.96137.532.35%15,461
Jun 10, 2026135.16136.87134.39134.79134.37-0.44%25,762
Jun 9, 2026135.03136.82132.85135.39134.970.70%15,740
Jun 8, 2026134.87135.65134.36134.45134.031.00%14,878
Jun 5, 2026135.26135.26132.66133.11132.70-1.95%10,442
Jun 4, 2026133.66135.99133.66135.77135.341.75%42,690
Jun 3, 2026134.56134.81133.23133.43133.01-1.34%37,362
Jun 2, 2026134.63135.86134.60135.24134.820.65%23,624
Jun 1, 2026133.52134.97133.10134.37133.950.07%16,173
May 29, 2026135.41135.41134.06134.28133.87-0.85%29,208