First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
85.60
-0.86 (-0.99%)
Aug 14, 2025, 9:48 AM - Market open
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 86.14 | 86.46 | 85.21 | 86.46 | 86.46 | 1.20% | 6,978 |
| Aug 12, 2025 | 84.14 | 85.44 | 83.89 | 85.44 | 85.44 | 2.45% | 4,303 |
| Aug 11, 2025 | 83.70 | 84.02 | 83.39 | 83.39 | 83.39 | -0.19% | 11,770 |
| Aug 8, 2025 | 84.00 | 84.10 | 83.53 | 83.55 | 83.55 | 0.11% | 14,211 |
| Aug 7, 2025 | 84.16 | 84.16 | 82.72 | 83.46 | 83.46 | -0.20% | 10,401 |
| Aug 6, 2025 | 83.92 | 83.92 | 83.09 | 83.63 | 83.63 | -0.11% | 8,487 |
| Aug 5, 2025 | 84.40 | 84.65 | 83.24 | 83.72 | 83.72 | -0.37% | 33,793 |
| Aug 4, 2025 | 83.28 | 84.03 | 83.20 | 84.03 | 84.03 | 1.76% | 20,648 |
| Aug 1, 2025 | 82.76 | 83.07 | 82.05 | 82.58 | 82.58 | -1.98% | 7,247 |
| Jul 31, 2025 | 85.54 | 85.54 | 84.11 | 84.24 | 84.24 | -1.04% | 7,051 |
| Jul 30, 2025 | 84.69 | 85.72 | 84.61 | 85.12 | 85.12 | 0.99% | 10,059 |
| Jul 29, 2025 | 85.08 | 85.08 | 84.07 | 84.29 | 84.29 | -0.32% | 7,989 |
| Jul 28, 2025 | 85.18 | 85.18 | 84.34 | 84.56 | 84.56 | -0.07% | 29,456 |
| Jul 25, 2025 | 84.27 | 84.61 | 84.18 | 84.61 | 84.61 | 0.58% | 6,591 |
| Jul 24, 2025 | 84.48 | 84.73 | 84.03 | 84.12 | 84.12 | -0.70% | 15,745 |
| Jul 23, 2025 | 84.22 | 84.72 | 84.09 | 84.72 | 84.72 | 1.46% | 4,125 |
| Jul 22, 2025 | 83.43 | 83.66 | 82.53 | 83.50 | 83.50 | 0.19% | 25,845 |
| Jul 21, 2025 | 84.88 | 84.88 | 83.34 | 83.34 | 83.34 | -1.15% | 11,809 |
| Jul 18, 2025 | 84.69 | 84.69 | 84.06 | 84.31 | 84.31 | -0.01% | 10,271 |
| Jul 17, 2025 | 84.12 | 84.37 | 83.94 | 84.32 | 84.32 | 1.40% | 15,285 |
| Jul 16, 2025 | 82.75 | 83.25 | 82.17 | 83.16 | 83.16 | 1.05% | 58,934 |
| Jul 15, 2025 | 83.74 | 83.74 | 82.25 | 82.30 | 82.30 | -1.13% | 6,421 |
| Jul 14, 2025 | 82.90 | 83.38 | 82.86 | 83.24 | 83.24 | 0.92% | 18,768 |
| Jul 11, 2025 | 82.81 | 83.11 | 82.48 | 82.48 | 82.48 | -1.15% | 5,325 |
| Jul 10, 2025 | 83.24 | 83.81 | 83.00 | 83.44 | 83.44 | -0.11% | 22,458 |
| Jul 9, 2025 | 83.22 | 83.53 | 82.66 | 83.53 | 83.53 | 0.74% | 16,772 |
| Jul 8, 2025 | 83.11 | 83.15 | 82.73 | 82.92 | 82.92 | -0.01% | 67,630 |
| Jul 7, 2025 | 82.99 | 83.32 | 82.32 | 82.93 | 82.93 | -0.67% | 5,305 |
| Jul 3, 2025 | 83.11 | 83.51 | 83.11 | 83.49 | 83.49 | 1.00% | 11,640 |
| Jul 2, 2025 | 82.08 | 82.66 | 81.98 | 82.66 | 82.66 | 0.80% | 10,895 |
| Jul 1, 2025 | 82.33 | 82.60 | 81.52 | 82.00 | 82.00 | -0.53% | 15,289 |
| Jun 30, 2025 | 82.67 | 82.67 | 82.18 | 82.44 | 82.44 | 0.06% | 14,938 |
| Jun 27, 2025 | 82.14 | 82.64 | 81.83 | 82.39 | 82.39 | 0.65% | 101,880 |
| Jun 26, 2025 | 80.84 | 81.86 | 80.84 | 81.86 | 81.86 | 1.42% | 5,055 |
| Jun 25, 2025 | 81.44 | 81.44 | 80.58 | 80.71 | 80.68 | -1.31% | 69,585 |
| Jun 24, 2025 | 81.22 | 81.94 | 81.22 | 81.78 | 81.75 | 1.13% | 6,947 |
| Jun 23, 2025 | 79.94 | 80.91 | 79.52 | 80.87 | 80.84 | 0.81% | 4,707 |
| Jun 20, 2025 | 80.52 | 80.53 | 79.96 | 80.21 | 80.19 | 0.09% | 5,465 |
| Jun 18, 2025 | 80.47 | 80.48 | 80.09 | 80.14 | 80.11 | 0.59% | 5,602 |
| Jun 17, 2025 | 79.66 | 80.01 | 79.49 | 79.67 | 79.64 | -0.51% | 7,496 |
| Jun 16, 2025 | 79.76 | 80.43 | 79.76 | 80.08 | 80.05 | 1.59% | 6,772 |
| Jun 13, 2025 | 79.30 | 79.74 | 78.75 | 78.82 | 78.79 | -1.63% | 3,241 |
| Jun 12, 2025 | 79.76 | 80.13 | 79.76 | 80.13 | 80.10 | -0.12% | 4,141 |
| Jun 11, 2025 | 80.84 | 80.85 | 80.06 | 80.23 | 80.20 | -0.17% | 7,938 |
| Jun 10, 2025 | 81.09 | 81.09 | 80.30 | 80.36 | 80.33 | -0.61% | 10,386 |
| Jun 9, 2025 | 81.52 | 81.52 | 80.86 | 80.86 | 80.83 | -0.35% | 9,023 |
| Jun 6, 2025 | 81.07 | 81.15 | 80.66 | 81.15 | 81.12 | 1.33% | 5,400 |
| Jun 5, 2025 | 80.17 | 80.60 | 79.64 | 80.08 | 80.05 | -0.05% | 7,022 |
| Jun 4, 2025 | 80.33 | 80.36 | 80.10 | 80.12 | 80.09 | -0.13% | 3,529 |
| Jun 3, 2025 | 79.99 | 80.44 | 79.66 | 80.23 | 80.20 | 0.73% | 6,310 |