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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 60.06 | 60.36 | ↑$0.30 (0.50%) | 59.68 | 60.40 | 9.87K |
| 2023-01-25 | 59.13 | 59.80 | ↑$0.67 (1.13%) | 59.09 | 59.82 | 19.91K |
| 2023-01-24 | 59.70 | 59.67 | ↓$0.03 (-0.05%) | 59.47 | 59.87 | 10.08K |
| 2023-01-23 | 59.27 | 59.85 | ↑$0.58 (0.98%) | 59.20 | 59.92 | 7.89K |
| 2023-01-20 | 58.25 | 59.12 | ↑$0.87 (1.49%) | 58.15 | 59.12 | 29.06K |
| 2023-01-19 | 58.48 | 58.12 | ↓$0.36 (-0.62%) | 57.89 | 58.48 | 5.38K |
| 2023-01-18 | 59.95 | 58.79 | ↓$1.16 (-1.93%) | 58.74 | 60.14 | 7.71K |
| 2023-01-17 | 59.66 | 59.65 | ↓$0.01 (-0.02%) | 59.55 | 59.93 | 120.75K |
| 2023-01-13 | 58.88 | 59.67 | ↑$0.79 (1.34%) | 58.88 | 59.73 | 13.92K |
| 2023-01-12 | 58.82 | 59.36 | ↑$0.54 (0.92%) | 58.42 | 59.43 | 17.19K |
| 2023-01-11 | 58.02 | 58.51 | ↑$0.49 (0.84%) | 58.02 | 58.51 | 15.86K |
| 2023-01-10 | 57.00 | 57.74 | ↑$0.74 (1.30%) | 56.99 | 57.74 | 4.11K |
| 2023-01-09 | 57.30 | 57.09 | ↓$0.21 (-0.37%) | 57.04 | 57.69 | 6.04K |
| 2023-01-06 | 56.00 | 56.80 | ↑$0.80 (1.43%) | 56.00 | 56.80 | 12.76K |
| 2023-01-05 | 55.70 | 55.52 | ↓$0.18 (-0.32%) | 55.52 | 55.81 | 2.70K |
| 2023-01-04 | 55.88 | 56.18 | ↑$0.30 (0.54%) | 55.83 | 56.49 | 7.42K |
| 2023-01-03 | 56.76 | 55.57 | ↓$1.19 (-2.10%) | 55.16 | 56.76 | 61.95K |
| 2022-12-30 | 56.06 | 56.39 | ↑$0.33 (0.59%) | 55.81 | 56.39 | 10.53K |
| 2022-12-29 | 55.87 | 56.55 | ↑$0.68 (1.22%) | 55.87 | 56.68 | 7.02K |
| 2022-12-28 | 56.49 | 55.45 | ↓$1.04 (-1.84%) | 55.39 | 56.49 | 24.67K |
| 2022-12-27 | 56.82 | 56.46 | ↓$0.36 (-0.63%) | 56.30 | 56.85 | 17.29K |
| 2022-12-23 | 56.06 | 56.79 | ↑$0.73 (1.30%) | 56.06 | 56.79 | 87.73K |
| 2022-12-22 | 56.33 | 56.42 | ↑$0.09 (0.16%) | 55.58 | 56.95 | 16.27K |
| 2022-12-21 | 56.87 | 57.34 | ↑$0.47 (0.83%) | 56.76 | 57.45 | 20.32K |
| 2022-12-20 | 55.95 | 56.31 | ↑$0.36 (0.64%) | 55.95 | 56.59 | 8.14K |
| 2022-12-19 | 57.06 | 56.12 | ↓$0.94 (-1.65%) | 55.93 | 57.06 | 19.55K |
| 2022-12-16 | 56.78 | 56.88 | ↑$0.10 (0.18%) | 56.43 | 57.02 | 116.01K |
| 2022-12-15 | 58.17 | 57.40 | ↓$0.77 (-1.32%) | 57.34 | 58.17 | 5.94K |
| 2022-12-14 | 59.04 | 58.82 | ↓$0.22 (-0.37%) | 58.52 | 59.47 | 4.61K |
| 2022-12-13 | 60.13 | 59.04 | ↓$1.09 (-1.82%) | 58.75 | 60.51 | 8.75K |
Create an account or log in to view more rows.
$FNY Time to buy here
$FNY longer we hold
more pressure on the shorts
$FNY buy the dip…smfh
$FNY we need to get moving
$FNY nice!!!
$FNY nice
$FNY PT?
$FNY we need to get moving
$FNY Buying again tomorrow.
$FNY Just buy and hold