First Trust Small Cap Core AlphaDEX® Fund (FYX) Historical Stock Data
90.04 ↑0.64 (0.72%)
As of April 29, 2024, 12:41pm EST.
Historical Data
In the past 30 trading days, FYX is up 0.07% a day on average. There have been 18 days where First Trust Small Cap Core AlphaDEX® Fund closed green and 12 days where FYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 88.95 | 89.40 | ↑$0.45 (0.51%) | 88.95 | 89.60 | 13.30K |
| 2024-04-25 | 88.69 | 88.81 | ↑$0.12 (0.14%) | 87.93 | 88.81 | 10.56K |
| 2024-04-24 | 89.51 | 89.54 | ↑$0.03 (0.03%) | 88.73 | 89.81 | 65.59K |
| 2024-04-23 | 87.89 | 89.61 | ↑$1.72 (1.96%) | 87.89 | 89.93 | 29.70K |
| 2024-04-22 | 87.56 | 88.01 | ↑$0.45 (0.51%) | 87.48 | 88.53 | 15.08K |
| 2024-04-19 | 86.24 | 87.48 | ↑$1.24 (1.44%) | 86.24 | 87.48 | 8.70K |
| 2024-04-18 | 87.10 | 86.39 | ↓$0.71 (-0.82%) | 86.35 | 87.43 | 9.18K |
| 2024-04-17 | 87.10 | 86.32 | ↓$0.78 (-0.89%) | 86.31 | 87.75 | 30.55K |
| 2024-04-16 | 86.85 | 86.87 | ↑$0.02 (0.02%) | 86.07 | 87.37 | 35.35K |
| 2024-04-15 | 89.11 | 87.45 | ↓$1.66 (-1.86%) | 87.15 | 89.37 | 11.78K |
| 2024-04-12 | 89.70 | 88.73 | ↓$0.97 (-1.08%) | 88.06 | 89.90 | 26.64K |
| 2024-04-11 | 89.87 | 90.13 | ↑$0.26 (0.29%) | 89.04 | 90.16 | 13.66K |
| 2024-04-10 | 89.67 | 89.50 | ↓$0.17 (-0.19%) | 88.81 | 90.33 | 21.49K |
| 2024-04-09 | 92.12 | 92.24 | ↑$0.12 (0.13%) | 91.39 | 92.24 | 26.51K |
| 2024-04-08 | 91.47 | 91.77 | ↑$0.30 (0.32%) | 91.47 | 92.04 | 7.71K |
| 2024-04-05 | 90.61 | 91.01 | ↑$0.40 (0.45%) | 90.45 | 91.37 | 20.58K |
| 2024-04-04 | 92.32 | 90.64 | ↓$1.68 (-1.82%) | 90.22 | 92.33 | 20.08K |
| 2024-04-03 | 90.22 | 91.31 | ↑$1.09 (1.21%) | 90.22 | 91.48 | 17.95K |
| 2024-04-02 | 91.01 | 90.87 | ↓$0.14 (-0.15%) | 90.26 | 91.01 | 28.10K |
| 2024-04-01 | 93.59 | 92.39 | ↓$1.20 (-1.28%) | 92.22 | 93.59 | 16.80K |
| 2024-03-28 | 92.91 | 93.24 | ↑$0.33 (0.36%) | 92.91 | 93.76 | 13.32K |
| 2024-03-27 | 91.55 | 92.82 | ↑$1.27 (1.39%) | 91.54 | 92.82 | 19.48K |
| 2024-03-26 | 91.31 | 90.67 | ↓$0.64 (-0.71%) | 90.67 | 91.31 | 11.60K |
| 2024-03-25 | 91.41 | 90.82 | ↓$0.59 (-0.65%) | 90.75 | 91.54 | 23.76K |
| 2024-03-22 | 91.95 | 90.92 | ↓$1.03 (-1.12%) | 90.80 | 92.19 | 14.02K |
| 2024-03-21 | 91.69 | 92.11 | ↑$0.42 (0.46%) | 91.69 | 92.38 | 19.06K |
| 2024-03-20 | 89.21 | 91.23 | ↑$2.02 (2.27%) | 89.12 | 91.29 | 17.84K |
| 2024-03-19 | 88.25 | 89.55 | ↑$1.30 (1.47%) | 88.25 | 89.84 | 18.70K |
| 2024-03-18 | 89.36 | 88.77 | ↓$0.59 (-0.66%) | 88.77 | 89.56 | 8.24K |
| 2024-03-15 | 88.66 | 89.10 | ↑$0.44 (0.50%) | 88.66 | 89.12 | 8.06K |
Create an account or log in to view more rows.
$FYX used to this fuckery!! Not leaving no chance !
$FYX lmfao
lfg babies
$FYX tomorrow will be an explosion day
I believe it!
$FYX go green today and we gap up tomrrow
$FYX Awaiting buy signal..
$FYX Going up
$FYX gets me every time lol
$FYX Holding.
$FYX always with good potential for a long term Hodl
$FYX Time to buy here