First Trust Small Cap Growth AlphaDEX® Fund (FYC) Historical Stock Data
64.02 ↑0.79 (1.25%)
As of April 29, 2024, 2:43pm EST.
Historical Data
In the past 30 trading days, FYC is up 0.00% a day on average. There have been 16 days where First Trust Small Cap Growth AlphaDEX® Fund closed green and 14 days where FYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 63.59 | 64.02 | ↑$0.43 (0.68%) | 63.59 | 64.12 | 6.81K |
| 2024-04-26 | 62.90 | 63.23 | ↑$0.33 (0.52%) | 62.51 | 63.39 | 7.10K |
| 2024-04-25 | 62.05 | 62.48 | ↑$0.43 (0.69%) | 61.70 | 62.64 | 8.99K |
| 2024-04-24 | 63.29 | 62.94 | ↓$0.35 (-0.55%) | 62.55 | 63.29 | 9.13K |
| 2024-04-23 | 62.20 | 63.24 | ↑$1.04 (1.67%) | 62.20 | 63.32 | 9.38K |
| 2024-04-22 | 61.39 | 61.72 | ↑$0.33 (0.54%) | 61.13 | 61.93 | 5.57K |
| 2024-04-19 | 60.92 | 61.13 | ↑$0.21 (0.34%) | 60.52 | 61.60 | 23.90K |
| 2024-04-18 | 61.46 | 60.92 | ↓$0.54 (-0.88%) | 60.87 | 61.80 | 9.72K |
| 2024-04-17 | 62.11 | 61.17 | ↓$0.94 (-1.51%) | 61.13 | 62.11 | 18.45K |
| 2024-04-16 | 61.54 | 61.59 | ↑$0.05 (0.08%) | 61.06 | 61.98 | 57.82K |
| 2024-04-15 | 63.34 | 61.87 | ↓$1.47 (-2.31%) | 61.59 | 63.34 | 19.95K |
| 2024-04-12 | 63.87 | 62.78 | ↓$1.09 (-1.71%) | 62.69 | 63.87 | 9.35K |
| 2024-04-11 | 63.98 | 64.31 | ↑$0.33 (0.52%) | 63.54 | 64.31 | 10.57K |
| 2024-04-10 | 63.32 | 63.53 | ↑$0.21 (0.33%) | 63.02 | 63.87 | 7.42K |
| 2024-04-09 | 64.99 | 65.00 | ↑$0.01 (0.02%) | 64.68 | 65.14 | 4.82K |
| 2024-04-08 | 65.02 | 64.91 | ↓$0.11 (-0.17%) | 64.88 | 65.09 | 23.40K |
| 2024-04-05 | 63.77 | 64.68 | ↑$0.91 (1.43%) | 63.77 | 64.78 | 6.77K |
| 2024-04-04 | 64.94 | 63.88 | ↓$1.06 (-1.64%) | 63.80 | 65.20 | 5.51K |
| 2024-04-03 | 63.73 | 64.54 | ↑$0.81 (1.27%) | 63.73 | 64.58 | 7.40K |
| 2024-04-02 | 64.34 | 63.93 | ↓$0.41 (-0.64%) | 63.82 | 64.34 | 10.34K |
| 2024-04-01 | 65.84 | 65.19 | ↓$0.65 (-0.99%) | 65.09 | 65.84 | 4.38K |
| 2024-03-28 | 65.72 | 65.70 | ↓$0.03 (-0.04%) | 65.54 | 66.25 | 15.46K |
| 2024-03-27 | 64.86 | 65.47 | ↑$0.61 (0.94%) | 64.85 | 65.47 | 8.65K |
| 2024-03-26 | 64.71 | 64.35 | ↓$0.36 (-0.56%) | 64.23 | 64.71 | 23.58K |
| 2024-03-25 | 64.24 | 64.23 | ↓$0.01 (-0.02%) | 64.16 | 64.51 | 8.22K |
| 2024-03-22 | 64.96 | 64.36 | ↓$0.59 (-0.92%) | 64.35 | 64.97 | 23.53K |
| 2024-03-21 | 65.03 | 65.12 | ↑$0.09 (0.14%) | 64.93 | 65.34 | 16.04K |
| 2024-03-20 | 63.24 | 64.64 | ↑$1.40 (2.21%) | 63.24 | 64.64 | 21.98K |
| 2024-03-19 | 62.82 | 63.51 | ↑$0.69 (1.10%) | 62.70 | 63.51 | 7.66K |
| 2024-03-18 | 63.12 | 62.80 | ↓$0.32 (-0.51%) | 62.66 | 63.23 | 7.43K |
Create an account or log in to view more rows.
$FYC hello
please hold.
$FYC eyeing for a scalp
$FYC why is there no volume? Is that suspicious?
$FYC buy the dip were blasting off
$FYC the FOMO will be epic
$FYC hot trash
$FYC Wish I shorted
$FYC Price target here?
$FYC MACD turned bullish
$FYC buying this dip