Skip to main content
First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
82.39
+0.53 (0.65%)
Jun 27, 2025, 4:00 PM - Market closed

FNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202582.1482.6481.8382.11-0.31%36,929
Jun 26, 202580.8481.8680.8481.8681.861.42%5,055
Jun 25, 202581.4481.4480.5880.7180.68-1.31%69,585
Jun 24, 202581.2281.9481.2281.7881.751.13%6,947
Jun 23, 202579.9480.9179.5280.8780.840.81%4,707
Jun 20, 202580.5280.5379.9680.2180.190.09%5,465
Jun 18, 202580.4780.4880.0980.1480.110.59%5,602
Jun 17, 202579.6680.0179.4979.6779.64-0.51%7,496
Jun 16, 202579.7680.4379.7680.0880.051.59%6,772
Jun 13, 202579.3079.7478.7578.8278.79-1.63%3,241
Jun 12, 202579.7680.1379.7680.1380.10-0.12%4,141
Jun 11, 202580.8480.8580.0680.2380.20-0.17%7,938
Jun 10, 202581.0981.0980.3080.3680.33-0.61%10,386
Jun 9, 202581.5281.5280.8680.8680.83-0.35%9,023
Jun 6, 202581.0781.1580.6681.1581.121.33%5,400
Jun 5, 202580.1780.6079.6480.0880.05-0.05%7,022
Jun 4, 202580.3380.3680.1080.1280.09-0.13%3,529
Jun 3, 202579.9980.4479.6680.2380.200.73%6,310
Jun 2, 202579.4879.6478.3379.6479.610.44%5,493
May 30, 202578.6279.4278.3879.2979.260.41%2,413
May 29, 202579.1679.1778.8678.9778.94-0.45%5,030
May 28, 202580.0380.0379.2879.3379.30-0.85%12,569
May 27, 202579.5380.0179.2580.0179.982.16%14,674
May 23, 202577.0678.4277.0678.3278.290.12%5,093
May 22, 202577.9278.5877.7578.2378.200.10%9,452
May 21, 202579.5379.5378.1378.1578.12-2.45%13,762
May 20, 202580.2380.3079.8580.1180.08-0.04%13,319
May 19, 202579.2780.2279.2780.1480.11-0.40%8,268
May 16, 202579.7080.4679.6880.4680.431.11%2,478
May 15, 202579.2379.5879.2379.5879.550.11%2,481
May 14, 202579.6179.6579.3479.4979.46-0.14%5,099
May 13, 202579.2679.8579.2279.6079.570.61%20,443
May 12, 202579.7079.7078.2479.1279.092.82%7,119
May 9, 202577.3377.3376.4676.9576.92-0.30%11,766
May 8, 202577.2677.7376.8477.1877.151.03%6,927
May 7, 202576.3776.6475.7576.3976.360.24%44,044
May 6, 202575.6976.3875.6976.2176.18-0.54%11,785
May 5, 202576.2677.0076.1476.6276.59-0.29%26,809
May 2, 202575.9376.9575.9376.8476.812.73%12,156
May 1, 202574.7875.4274.6674.8074.770.86%20,505
Apr 30, 202573.2174.2572.7574.1674.13-0.62%13,255
Apr 29, 202574.0474.8473.8174.6274.590.73%9,682
Apr 28, 202574.0874.2573.2474.0874.050.49%12,103
Apr 25, 202573.1473.7473.1073.7273.690.30%99,772
Apr 24, 202572.2973.7272.2973.5073.471.93%22,532
Apr 23, 202572.8573.7071.7672.1172.082.17%187,068
Apr 22, 202569.9470.9569.9470.5870.552.25%33,478
Apr 21, 202570.4970.4968.2969.0369.01-2.87%38,352
Apr 17, 202570.9871.5370.6771.0771.040.20%15,138
Apr 16, 202571.1571.4770.0270.9370.90-1.25%46,327