First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ: FYC · Real-Time Price · USD
83.59
-0.14 (-0.16%)
Aug 15, 2025, 4:00 PM - Market closed
FYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 84.00 | 84.00 | 83.14 | 83.59 | 83.59 | -0.16% | 12,860 |
| Aug 14, 2025 | 83.73 | 83.97 | 83.08 | 83.73 | 83.73 | -1.23% | 18,264 |
| Aug 13, 2025 | 84.20 | 84.81 | 83.58 | 84.77 | 84.77 | 1.47% | 45,614 |
| Aug 12, 2025 | 81.85 | 83.54 | 81.78 | 83.54 | 83.54 | 3.02% | 15,999 |
| Aug 11, 2025 | 81.31 | 81.55 | 81.08 | 81.09 | 81.09 | 0.10% | 18,455 |
| Aug 8, 2025 | 81.36 | 81.58 | 80.96 | 81.01 | 81.01 | 0.05% | 18,792 |
| Aug 7, 2025 | 81.92 | 81.92 | 80.26 | 80.96 | 80.96 | -0.33% | 20,230 |
| Aug 6, 2025 | 81.22 | 81.23 | 80.61 | 81.23 | 81.23 | 0.52% | 20,089 |
| Aug 5, 2025 | 80.57 | 80.93 | 80.00 | 80.81 | 80.81 | 0.79% | 22,513 |
| Aug 4, 2025 | 79.31 | 80.27 | 78.81 | 80.18 | 80.18 | 2.82% | 39,590 |
| Aug 1, 2025 | 78.53 | 78.53 | 77.11 | 77.98 | 77.98 | -2.47% | 18,444 |
| Jul 31, 2025 | 80.15 | 80.79 | 79.75 | 79.96 | 79.96 | 0.02% | 68,923 |
| Jul 30, 2025 | 80.25 | 81.01 | 79.45 | 79.95 | 79.95 | -0.10% | 9,314 |
| Jul 29, 2025 | 81.38 | 81.62 | 79.84 | 80.02 | 80.02 | -1.41% | 16,906 |
| Jul 28, 2025 | 81.80 | 81.80 | 80.72 | 81.17 | 81.17 | -0.02% | 11,913 |
| Jul 25, 2025 | 81.19 | 81.28 | 80.75 | 81.19 | 81.19 | 0.25% | 26,523 |
| Jul 24, 2025 | 81.82 | 81.82 | 80.98 | 80.98 | 80.98 | -1.22% | 14,869 |
| Jul 23, 2025 | 81.16 | 82.06 | 80.84 | 81.98 | 81.98 | 1.59% | 66,071 |
| Jul 22, 2025 | 80.28 | 80.85 | 79.59 | 80.70 | 80.70 | 0.31% | 10,151 |
| Jul 21, 2025 | 81.37 | 81.37 | 80.29 | 80.45 | 80.45 | -0.39% | 14,593 |
| Jul 18, 2025 | 81.60 | 81.69 | 80.67 | 80.76 | 80.76 | -0.57% | 9,852 |
| Jul 17, 2025 | 80.63 | 81.33 | 80.46 | 81.22 | 81.22 | 1.29% | 49,722 |
| Jul 16, 2025 | 80.06 | 80.33 | 78.79 | 80.19 | 80.19 | 0.90% | 259,496 |
| Jul 15, 2025 | 81.06 | 81.06 | 79.42 | 79.47 | 79.47 | -1.28% | 20,201 |
| Jul 14, 2025 | 79.70 | 80.62 | 79.70 | 80.50 | 80.50 | 1.45% | 17,651 |
| Jul 11, 2025 | 80.41 | 80.58 | 79.35 | 79.35 | 79.35 | -1.81% | 19,552 |
| Jul 10, 2025 | 80.84 | 81.34 | 80.40 | 80.81 | 80.81 | 0.15% | 33,455 |
| Jul 9, 2025 | 80.17 | 80.69 | 79.60 | 80.69 | 80.69 | 1.39% | 42,459 |
| Jul 8, 2025 | 80.40 | 80.40 | 79.54 | 79.58 | 79.58 | -0.65% | 33,228 |
| Jul 7, 2025 | 80.40 | 80.61 | 79.55 | 80.10 | 80.10 | -1.03% | 11,814 |
| Jul 3, 2025 | 80.11 | 80.93 | 80.11 | 80.93 | 80.93 | 1.49% | 10,777 |
| Jul 2, 2025 | 79.15 | 79.88 | 79.15 | 79.74 | 79.74 | 0.58% | 21,031 |
| Jul 1, 2025 | 79.33 | 79.96 | 78.92 | 79.28 | 79.28 | -0.38% | 11,130 |
| Jun 30, 2025 | 79.50 | 79.67 | 79.21 | 79.58 | 79.58 | 0.68% | 21,823 |
| 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 |