First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
79.04
+0.11 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed
FYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 79.20 | 79.39 | 78.27 | 79.04 | 79.04 | 0.14% | 16,582 |
| Jun 26, 2025 | 77.50 | 78.93 | 77.50 | 78.93 | 78.93 | 1.98% | 13,073 |
| Jun 25, 2025 | 78.49 | 78.49 | 77.31 | 77.40 | 77.40 | -1.20% | 10,922 |
| Jun 24, 2025 | 77.57 | 78.36 | 77.40 | 78.34 | 78.34 | 1.97% | 27,573 |
| Jun 23, 2025 | 75.59 | 76.83 | 74.66 | 76.83 | 76.83 | 1.35% | 35,573 |
| Jun 20, 2025 | 76.52 | 76.52 | 75.53 | 75.81 | 75.81 | 0.25% | 32,494 |
| Jun 18, 2025 | 75.47 | 76.03 | 75.10 | 75.62 | 75.62 | 0.61% | 21,708 |
| Jun 17, 2025 | 75.65 | 75.84 | 75.16 | 75.16 | 75.16 | -1.18% | 7,933 |
| Jun 16, 2025 | 75.81 | 76.53 | 75.81 | 76.06 | 76.06 | 1.18% | 10,465 |
| Jun 13, 2025 | 75.65 | 75.98 | 74.88 | 75.17 | 75.17 | -2.03% | 11,925 |
| Jun 12, 2025 | 76.97 | 76.97 | 76.54 | 76.73 | 76.73 | -0.51% | 11,215 |
| Jun 11, 2025 | 77.65 | 77.84 | 77.04 | 77.12 | 77.12 | 0.12% | 12,112 |
| Jun 10, 2025 | 77.51 | 77.51 | 76.83 | 77.03 | 77.03 | -0.17% | 14,692 |
| Jun 9, 2025 | 77.72 | 77.72 | 76.89 | 77.16 | 77.16 | 0.09% | 31,952 |
| Jun 6, 2025 | 76.44 | 77.09 | 76.06 | 77.09 | 77.09 | 2.34% | 9,310 |
| Jun 5, 2025 | 75.45 | 76.04 | 74.91 | 75.33 | 75.33 | 0.29% | 70,198 |
| Jun 4, 2025 | 75.39 | 75.40 | 74.93 | 75.11 | 75.11 | -0.20% | 7,549 |
| Jun 3, 2025 | 74.31 | 75.41 | 74.31 | 75.26 | 75.26 | 1.01% | 10,013 |
| Jun 2, 2025 | 73.48 | 74.51 | 73.05 | 74.51 | 74.51 | 0.39% | 7,774 |
| May 30, 2025 | 74.03 | 74.37 | 73.60 | 74.22 | 74.22 | -0.34% | 11,971 |
| May 29, 2025 | 75.12 | 75.12 | 74.00 | 74.47 | 74.47 | -0.13% | 48,364 |
| May 28, 2025 | 75.27 | 75.27 | 74.44 | 74.57 | 74.57 | -0.88% | 17,572 |
| May 27, 2025 | 74.48 | 75.29 | 74.48 | 75.23 | 75.23 | 2.75% | 26,177 |
| May 23, 2025 | 72.04 | 73.53 | 72.04 | 73.22 | 73.22 | 0.12% | 13,931 |
| May 22, 2025 | 72.80 | 73.51 | 72.80 | 73.13 | 73.13 | 0.07% | 10,232 |
| May 21, 2025 | 74.20 | 74.62 | 72.90 | 73.08 | 73.08 | -2.44% | 20,705 |
| May 20, 2025 | 74.84 | 75.17 | 74.62 | 74.91 | 74.91 | -0.19% | 28,714 |
| May 19, 2025 | 73.87 | 75.05 | 73.87 | 75.05 | 75.05 | 0.12% | 29,865 |
| May 16, 2025 | 74.31 | 75.08 | 74.31 | 74.96 | 74.96 | 1.12% | 15,149 |
| May 15, 2025 | 73.58 | 74.33 | 73.50 | 74.13 | 74.13 | 0.60% | 15,244 |
| May 14, 2025 | 74.04 | 74.07 | 73.69 | 73.69 | 73.69 | -0.46% | 29,294 |
| May 13, 2025 | 74.37 | 74.48 | 73.89 | 74.03 | 74.03 | 0.22% | 58,952 |
| May 12, 2025 | 74.90 | 74.90 | 73.16 | 73.87 | 73.87 | 2.53% | 97,327 |
| May 9, 2025 | 72.24 | 72.51 | 71.76 | 72.05 | 72.05 | 0.28% | 14,241 |
| May 8, 2025 | 71.02 | 72.28 | 70.69 | 71.85 | 71.85 | 2.66% | 58,626 |
| May 7, 2025 | 70.12 | 70.18 | 69.56 | 69.99 | 69.99 | 0.55% | 10,525 |
| May 6, 2025 | 69.44 | 69.92 | 69.11 | 69.61 | 69.61 | -0.71% | 22,498 |
| May 5, 2025 | 69.99 | 70.57 | 69.99 | 70.11 | 70.11 | -0.37% | 10,857 |
| May 2, 2025 | 69.74 | 70.57 | 69.74 | 70.37 | 70.37 | 2.33% | 16,196 |
| May 1, 2025 | 68.77 | 69.30 | 68.49 | 68.77 | 68.77 | 0.51% | 25,913 |
| Apr 30, 2025 | 67.70 | 68.43 | 67.10 | 68.42 | 68.42 | -1.07% | 19,907 |
| Apr 29, 2025 | 68.61 | 69.37 | 68.14 | 69.16 | 69.16 | 0.48% | 11,704 |
| Apr 28, 2025 | 68.60 | 68.96 | 67.83 | 68.83 | 68.83 | 0.61% | 14,058 |
| Apr 25, 2025 | 67.74 | 68.41 | 67.50 | 68.41 | 68.41 | 0.37% | 29,525 |
| Apr 24, 2025 | 67.32 | 68.31 | 66.97 | 68.16 | 68.16 | 1.66% | 16,208 |
| Apr 23, 2025 | 67.88 | 68.64 | 66.83 | 67.05 | 67.05 | 1.87% | 142,536 |
| Apr 22, 2025 | 64.93 | 66.05 | 64.87 | 65.82 | 65.82 | 2.86% | 14,274 |
| Apr 21, 2025 | 65.05 | 65.10 | 63.46 | 63.99 | 63.99 | -2.82% | 39,599 |
| Apr 17, 2025 | 65.73 | 66.19 | 65.26 | 65.85 | 65.85 | 0.90% | 17,906 |
| Apr 16, 2025 | 65.13 | 65.66 | 64.30 | 65.26 | 65.26 | -0.85% | 76,659 |