Skip to main content
logo
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
141.70
-1.04 (-0.73%)
Jul 20, 2026, 4:00 PM EDT - Market closed

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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