Skip to main content
logo
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
128.63
+0.48 (0.38%)
At close: Apr 16, 2026, 4:00 PM EDT
128.63
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:15 PM EDT

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026127.82128.75127.82128.42-0.21%45,520
Apr 15, 2026128.05128.35127.45128.15128.150.14%52,682
Apr 14, 2026126.97128.47126.97127.97127.970.81%52,034
Apr 13, 2026124.85126.95124.77126.95126.941.26%14,145
Apr 10, 2026126.91126.91124.99125.37125.37-0.59%16,643
Apr 9, 2026124.06126.49124.05126.11126.111.04%75,489
Apr 8, 2026124.96125.43124.34124.81124.812.50%270,995
Apr 7, 2026121.00121.92120.60121.77121.770.27%36,574
Apr 6, 2026120.93121.88120.31121.44121.440.55%30,679
Apr 2, 2026118.30121.08118.10120.78120.780.64%38,149
Apr 1, 2026120.08121.30119.88120.01120.010.55%32,885
Mar 31, 2026118.00119.36117.52119.36119.352.70%20,385
Mar 30, 2026118.81118.81115.63116.22116.22-1.12%17,191
Mar 27, 2026119.08119.15117.11117.54117.54-1.58%24,722
Mar 26, 2026119.11121.03119.11119.42119.42-1.14%29,560
Mar 25, 2026120.86121.32120.17120.81120.601.05%13,755
Mar 24, 2026118.08120.46118.08119.55119.350.78%17,661
Mar 23, 2026117.28119.93117.28118.63118.432.46%16,435
Mar 20, 2026117.87117.87114.98115.77115.58-1.86%48,302
Mar 19, 2026116.45118.95116.45117.97117.770.54%10,769
Mar 18, 2026117.81118.65117.17117.34117.14-0.98%84,675
Mar 17, 2026117.77119.07117.77118.51118.310.99%48,180
Mar 16, 2026118.01118.37117.35117.35117.150.78%27,974
Mar 13, 2026117.52117.52116.01116.44116.24-0.13%7,346
Mar 12, 2026117.82117.82116.60116.60116.40-1.99%23,216
Mar 11, 2026119.23119.49118.16118.97118.77-0.29%17,976
Mar 10, 2026119.33121.02118.92119.31119.11-0.33%24,775
Mar 9, 2026118.63119.98116.07119.71119.510.31%16,392
Mar 6, 2026119.75120.16118.68119.34119.14-1.96%48,800
Mar 5, 2026122.58123.51120.82121.72121.52-1.53%60,997
Mar 4, 2026122.60124.17122.10123.61123.401.08%15,814
Mar 3, 2026121.16123.04119.56122.30122.09-1.12%26,541
Mar 2, 2026121.70124.06121.60123.68123.470.69%18,315
Feb 27, 2026123.46123.46121.84122.84122.63-1.29%26,239
Feb 26, 2026123.54124.61123.26124.45124.240.54%9,545
Feb 25, 2026124.40124.40122.66123.78123.570.31%14,676
Feb 24, 2026122.82123.89122.82123.39123.190.74%35,931
Feb 23, 2026124.40124.68121.32122.48122.27-1.90%12,775
Feb 20, 2026124.10125.47123.88124.85124.640.22%29,806
Feb 19, 2026124.20124.82123.67124.59124.38-0.05%23,869
Feb 18, 2026124.27125.82124.23124.65124.440.48%27,083
Feb 17, 2026124.46124.61122.89124.05123.84-0.23%31,081
Feb 13, 2026123.04125.24122.80124.33124.121.50%79,554
Feb 12, 2026125.64125.64121.78122.49122.28-1.79%33,642
Feb 11, 2026125.68125.68123.85124.72124.51-0.01%23,148
Feb 10, 2026124.57125.83124.57124.74124.530.09%31,774
Feb 9, 2026124.79125.34123.81124.62124.41-0.04%11,262
Feb 6, 2026122.16124.89122.16124.66124.453.01%21,592
Feb 5, 2026121.65122.66120.75121.02120.81-1.00%73,721
Feb 4, 2026122.95123.34121.03122.24122.030.17%28,266