Skip to main content
logo
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
142.95
+2.09 (1.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 2026134.96135.81134.22135.44135.020.25%39,213
May 27, 2026135.27136.27134.72135.11134.690.28%29,584
May 26, 2026133.95135.08133.95134.72134.301.40%20,907
May 22, 2026132.23133.38132.14132.87132.460.65%20,905
May 21, 2026130.56132.34129.80132.01131.600.56%35,597
May 20, 2026129.84131.51128.53131.28130.872.19%17,434
May 19, 2026129.26129.55127.97128.46128.06-0.91%33,860
May 18, 2026130.21130.64128.97129.64129.230.60%16,232
May 15, 2026129.81129.87128.63128.86128.46-1.70%33,477
May 14, 2026130.71132.16130.71131.09130.690.31%65,061
May 13, 2026131.52131.52129.60130.69130.28-0.59%42,601
May 12, 2026132.88132.88129.77131.46131.05-1.07%35,734
May 11, 2026133.85134.43132.72132.89132.47-0.82%81,687
May 8, 2026133.34134.33133.09133.98133.560.66%25,261
May 7, 2026134.48134.66133.09133.10132.69-1.20%34,211
May 6, 2026134.16135.22134.16134.73134.310.60%39,708
May 5, 2026133.20134.00132.73133.92133.501.43%26,099
May 4, 2026132.88133.58131.36132.03131.62-0.95%18,772
May 1, 2026132.58133.60132.32133.30132.890.55%17,995
Apr 30, 2026130.93132.80130.86132.58132.171.68%19,450
Apr 29, 2026131.38131.67129.40130.39129.98-1.08%14,358
Apr 28, 2026132.45132.72131.54131.82131.41-0.22%75,107
Apr 27, 2026131.89132.81131.89132.11131.690.10%14,340
Apr 24, 2026131.15132.18130.54131.98131.570.84%52,429
Apr 23, 2026131.88131.88129.94130.88130.47-0.70%23,923
Apr 22, 2026133.47133.49131.65131.81131.400.04%26,246
Apr 21, 2026133.76133.76131.74131.76131.35-0.57%28,930
Apr 20, 2026131.10132.65131.10132.52132.110.69%94,830
Apr 17, 2026129.27132.51129.27131.61131.202.32%24,716
Apr 16, 2026127.82128.93127.82128.63128.230.38%58,453