First Trust Mid Cap Growth AlphaDEX® Fund (FNY) Historical Stock Data

59.70 ↓0.66 (-1.09%)
As of January 24, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, FNY is up 0.08% 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.

DateOpenCloseChangeLowHighVolume
2023-01-2660.0660.36↑$0.30 (0.50%)59.6860.409.87K
2023-01-2559.1359.80↑$0.67 (1.13%)59.0959.8219.91K
2023-01-2459.7059.67↓$0.03 (-0.05%)59.4759.8710.08K
2023-01-2359.2759.85↑$0.58 (0.98%)59.2059.927.89K
2023-01-2058.2559.12↑$0.87 (1.49%)58.1559.1229.06K
2023-01-1958.4858.12↓$0.36 (-0.62%)57.8958.485.38K
2023-01-1859.9558.79↓$1.16 (-1.93%)58.7460.147.71K
2023-01-1759.6659.65↓$0.01 (-0.02%)59.5559.93120.75K
2023-01-1358.8859.67↑$0.79 (1.34%)58.8859.7313.92K
2023-01-1258.8259.36↑$0.54 (0.92%)58.4259.4317.19K
2023-01-1158.0258.51↑$0.49 (0.84%)58.0258.5115.86K
2023-01-1057.0057.74↑$0.74 (1.30%)56.9957.744.11K
2023-01-0957.3057.09↓$0.21 (-0.37%)57.0457.696.04K
2023-01-0656.0056.80↑$0.80 (1.43%)56.0056.8012.76K
2023-01-0555.7055.52↓$0.18 (-0.32%)55.5255.812.70K
2023-01-0455.8856.18↑$0.30 (0.54%)55.8356.497.42K
2023-01-0356.7655.57↓$1.19 (-2.10%)55.1656.7661.95K
2022-12-3056.0656.39↑$0.33 (0.59%)55.8156.3910.53K
2022-12-2955.8756.55↑$0.68 (1.22%)55.8756.687.02K
2022-12-2856.4955.45↓$1.04 (-1.84%)55.3956.4924.67K
2022-12-2756.8256.46↓$0.36 (-0.63%)56.3056.8517.29K
2022-12-2356.0656.79↑$0.73 (1.30%)56.0656.7987.73K
2022-12-2256.3356.42↑$0.09 (0.16%)55.5856.9516.27K
2022-12-2156.8757.34↑$0.47 (0.83%)56.7657.4520.32K
2022-12-2055.9556.31↑$0.36 (0.64%)55.9556.598.14K
2022-12-1957.0656.12↓$0.94 (-1.65%)55.9357.0619.55K
2022-12-1656.7856.88↑$0.10 (0.18%)56.4357.02116.01K
2022-12-1558.1757.40↓$0.77 (-1.32%)57.3458.175.94K
2022-12-1459.0458.82↓$0.22 (-0.37%)58.5259.474.61K
2022-12-1360.1359.04↓$1.09 (-1.82%)58.7560.518.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FNY nice!!!

0 Like Report
Modok

$FNY we need to get moving

0 Like Report
delaina

$FNY Buying again tomorrow.

0 Like Report