First Trust Mid Cap Growth AlphaDEX® Fund (FNY) Historical Stock Data
93.61 ↓0.43 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNY is up 0.02% a day on average. There have been 17 days where First Trust Mid Cap Growth AlphaDEX® Fund closed green and 13 days where FNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 93.88 | 93.61 | ↓$0.27 (-0.29%) | 93.38 | 93.88 | 4.19K |
| 2025-12-24 | 93.82 | 94.04 | ↑$0.22 (0.23%) | 93.82 | 94.07 | 4.62K |
| 2025-12-23 | 94.07 | 93.95 | ↓$0.12 (-0.13%) | 93.69 | 94.15 | 9.95K |
| 2025-12-22 | 93.84 | 94.46 | ↑$0.62 (0.66%) | 93.84 | 94.96 | 8.60K |
| 2025-12-19 | 91.58 | 92.99 | ↑$1.41 (1.54%) | 91.58 | 93.14 | 5.14K |
| 2025-12-18 | 91.81 | 91.30 | ↓$0.51 (-0.55%) | 91.30 | 92.35 | 16.03K |
| 2025-12-17 | 92.41 | 90.47 | ↓$1.94 (-2.10%) | 90.47 | 92.69 | 16.26K |
| 2025-12-16 | 91.95 | 92.04 | ↑$0.09 (0.10%) | 91.72 | 92.41 | 6.70K |
| 2025-12-15 | 93.83 | 92.27 | ↓$1.56 (-1.67%) | 92.27 | 93.83 | 10.51K |
| 2025-12-12 | 95.03 | 93.05 | ↓$1.98 (-2.08%) | 92.82 | 95.03 | 6.16K |
| 2025-12-11 | 93.31 | 94.99 | ↑$1.68 (1.80%) | 93.31 | 95.09 | 7.63K |
| 2025-12-10 | 92.35 | 93.43 | ↑$1.08 (1.17%) | 92.27 | 93.91 | 12.46K |
| 2025-12-09 | 92.74 | 92.59 | ↓$0.14 (-0.16%) | 92.59 | 93.06 | 9.35K |
| 2025-12-08 | 93.35 | 92.52 | ↓$0.83 (-0.88%) | 92.38 | 93.35 | 5.84K |
| 2025-12-05 | 92.69 | 92.76 | ↑$0.07 (0.07%) | 92.66 | 93.07 | 5.06K |
| 2025-12-04 | 91.64 | 92.75 | ↑$1.11 (1.21%) | 91.64 | 92.97 | 10.28K |
| 2025-12-03 | 90.68 | 91.80 | ↑$1.12 (1.24%) | 90.66 | 91.85 | 43.64K |
| 2025-12-02 | 91.83 | 90.90 | ↓$0.93 (-1.01%) | 90.90 | 91.83 | 44.77K |
| 2025-12-01 | 91.77 | 91.22 | ↓$0.55 (-0.60%) | 91.19 | 92.13 | 10.61K |
| 2025-11-28 | 92.08 | 92.64 | ↑$0.56 (0.61%) | 92.08 | 92.64 | 1.49K |
| 2025-11-26 | 91.56 | 91.99 | ↑$0.43 (0.47%) | 91.20 | 92.62 | 8.12K |
| 2025-11-25 | 89.44 | 90.87 | ↑$1.43 (1.60%) | 89.44 | 91.03 | 40.34K |
| 2025-11-24 | 87.47 | 89.14 | ↑$1.67 (1.90%) | 87.47 | 89.33 | 13.78K |
| 2025-11-21 | 85.43 | 87.03 | ↑$1.60 (1.87%) | 85.36 | 87.36 | 4.65K |
| 2025-11-20 | 89.13 | 85.10 | ↓$4.03 (-4.52%) | 85.09 | 89.34 | 11.24K |
| 2025-11-19 | 87.07 | 87.21 | ↑$0.14 (0.16%) | 86.76 | 87.71 | 14.20K |
| 2025-11-18 | 85.94 | 86.81 | ↑$0.87 (1.01%) | 85.78 | 87.26 | 16.03K |
| 2025-11-17 | 87.83 | 86.61 | ↓$1.22 (-1.39%) | 86.25 | 88.26 | 43.63K |
| 2025-11-14 | 86.46 | 88.12 | ↑$1.66 (1.92%) | 86.46 | 89.01 | 11.46K |
| 2025-11-13 | 89.55 | 88.04 | ↓$1.51 (-1.68%) | 87.94 | 89.62 | 34.91K |
Create an account or log in to view more rows.
$FNY ADDING MORE…
$FNY Who else bought the dip on Friday?
$FNY who else excited??
$FNY Ride this train. You won't regret.
$FNY it's going down??
$FNY Holding
$FNY we all speculate but nobody knows what going to happen.
$FNY the best advice has been no stop losses. Would have cost a fortune!!!
$FNY gimme gimme
$FNY go to the bathroom
come back to green! I like it!