First Trust Mid Cap Growth AlphaDEX® Fund (FNY) Historical Stock Data
71.77 ↓0.21 (-0.29%)
As of April 24, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, FNY is down -0.11% a day on average. There have been 14 days where First Trust Mid Cap Growth AlphaDEX® Fund closed green and 16 days where FNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 72.01 | 71.77 | ↓$0.24 (-0.33%) | 71.25 | 72.38 | 71.39K |
| 2024-04-23 | 71.30 | 71.98 | ↑$0.68 (0.95%) | 71.30 | 72.06 | 8.49K |
| 2024-04-22 | 70.16 | 70.54 | ↑$0.38 (0.54%) | 69.88 | 70.87 | 4.51K |
| 2024-04-19 | 69.67 | 69.75 | ↑$0.08 (0.11%) | 69.31 | 70.06 | 7.30K |
| 2024-04-18 | 70.71 | 69.82 | ↓$0.89 (-1.25%) | 69.78 | 70.84 | 4.77K |
| 2024-04-17 | 71.21 | 70.20 | ↓$1.01 (-1.42%) | 70.20 | 71.21 | 4.87K |
| 2024-04-16 | 70.71 | 70.83 | ↑$0.12 (0.17%) | 70.39 | 71.05 | 8.50K |
| 2024-04-15 | 72.72 | 70.93 | ↓$1.79 (-2.46%) | 70.81 | 72.72 | 7.83K |
| 2024-04-12 | 72.89 | 72.13 | ↓$0.76 (-1.04%) | 71.89 | 72.89 | 9.71K |
| 2024-04-11 | 73.04 | 73.47 | ↑$0.43 (0.59%) | 72.89 | 73.56 | 4.70K |
| 2024-04-10 | 72.82 | 73.12 | ↑$0.30 (0.41%) | 72.82 | 73.51 | 6.39K |
| 2024-04-09 | 74.72 | 74.39 | ↓$0.33 (-0.44%) | 73.64 | 74.72 | 19.12K |
| 2024-04-08 | 74.25 | 74.56 | ↑$0.31 (0.42%) | 74.25 | 74.62 | 5.74K |
| 2024-04-05 | 73.38 | 74.17 | ↑$0.79 (1.08%) | 73.38 | 74.41 | 9K |
| 2024-04-04 | 75.16 | 73.40 | ↓$1.76 (-2.34%) | 73.34 | 75.16 | 65.43K |
| 2024-04-03 | 73.50 | 74.28 | ↑$0.78 (1.06%) | 73.50 | 74.54 | 7.50K |
| 2024-04-02 | 74.19 | 73.89 | ↓$0.30 (-0.40%) | 73.56 | 74.19 | 8.90K |
| 2024-04-01 | 75.47 | 75.09 | ↓$0.38 (-0.50%) | 75.02 | 75.57 | 187.01K |
| 2024-03-28 | 75.96 | 75.61 | ↓$0.35 (-0.46%) | 75.61 | 76.10 | 11.23K |
| 2024-03-27 | 75.23 | 75.79 | ↑$0.56 (0.74%) | 75.19 | 75.79 | 10.05K |
| 2024-03-26 | 75.10 | 74.92 | ↓$0.18 (-0.24%) | 74.92 | 75.27 | 7.67K |
| 2024-03-25 | 74.94 | 74.87 | ↓$0.08 (-0.10%) | 74.87 | 75.22 | 15.53K |
| 2024-03-22 | 75.06 | 74.77 | ↓$0.29 (-0.39%) | 74.53 | 75.06 | 19.60K |
| 2024-03-21 | 74.87 | 75.36 | ↑$0.49 (0.65%) | 74.87 | 75.57 | 35.65K |
| 2024-03-20 | 73.10 | 74.36 | ↑$1.26 (1.72%) | 73.10 | 74.36 | 9.34K |
| 2024-03-19 | 72.46 | 73.21 | ↑$0.75 (1.04%) | 72.46 | 73.22 | 7.29K |
| 2024-03-18 | 73.07 | 72.80 | ↓$0.27 (-0.37%) | 72.73 | 73.15 | 6.66K |
| 2024-03-15 | 72.54 | 72.78 | ↑$0.24 (0.34%) | 72.51 | 72.96 | 5.30K |
| 2024-03-14 | 73.91 | 72.87 | ↓$1.04 (-1.41%) | 72.56 | 73.91 | 39.16K |
| 2024-03-13 | 73.91 | 73.86 | ↓$0.05 (-0.07%) | 73.74 | 74.08 | 5.71K |
Create an account or log in to view more rows.
$FNY let’s go down baby 😉
$FNY holdddd it tight yall
$FNY still bullish
$FNY the market is selling off
$FNY in it to win it
$FNY Bears always win...
Bulls have to be forever bagholders....
$FNY what caused the sell off in an otherwise good tech market today?
$FNY buy and HODL
$FNY I need a smoke after this trade
$FNY Time to buy here