Alger Mid Cap 40 ETF (FRTY) Historical Stock Data
20.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRTY is down -0.36% a day on average. There have been 16 days where Alger Mid Cap 40 ETF closed green and 14 days where FRTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 20.53 | 20.73 | ↑$0.20 (0.96%) | 20.44 | 20.73 | 104.43K |
| 2025-12-15 | 21.04 | 20.66 | ↓$0.38 (-1.81%) | 20.61 | 21.04 | 21.29K |
| 2025-12-12 | 21.52 | 20.84 | ↓$0.68 (-3.16%) | 20.79 | 21.52 | 13.10K |
| 2025-12-11 | 21.46 | 21.53 | ↑$0.07 (0.33%) | 21.22 | 21.55 | 18.33K |
| 2025-12-10 | 21.29 | 21.52 | ↑$0.23 (1.07%) | 21.28 | 21.60 | 559.78K |
| 2025-12-09 | 21.51 | 21.37 | ↓$0.14 (-0.65%) | 21.36 | 21.55 | 15.66K |
| 2025-12-08 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.28 | 21.44 | 10.22K |
| 2025-12-05 | 21.37 | 21.42 | ↑$0.05 (0.23%) | 21.26 | 21.50 | 66.07K |
| 2025-12-04 | 21.20 | 21.35 | ↑$0.15 (0.71%) | 21.11 | 21.39 | 34.47K |
| 2025-12-03 | 20.96 | 21.16 | ↑$0.20 (0.95%) | 20.96 | 21.22 | 17.28K |
| 2025-12-02 | 21.41 | 21.19 | ↓$0.22 (-1.03%) | 21.17 | 21.53 | 16.32K |
| 2025-12-01 | 21.07 | 21.04 | ↓$0.03 (-0.14%) | 20.95 | 21.10 | 16.09K |
| 2025-11-28 | 21.28 | 21.26 | ↓$0.03 (-0.12%) | 21.08 | 21.29 | 8.76K |
| 2025-11-26 | 20.96 | 21.00 | ↑$0.04 (0.17%) | 20.96 | 21.08 | 16.87K |
| 2025-11-25 | 20.57 | 20.74 | ↑$0.17 (0.83%) | 20.26 | 20.75 | 117.30K |
| 2025-11-24 | 20.12 | 20.71 | ↑$0.59 (2.93%) | 20.12 | 20.71 | 79.53K |
| 2025-11-21 | 19.85 | 19.94 | ↑$0.09 (0.45%) | 19.46 | 20.04 | 105.46K |
| 2025-11-20 | 21.07 | 19.70 | ↓$1.37 (-6.51%) | 19.70 | 21.07 | 150.74K |
| 2025-11-19 | 20.15 | 20.32 | ↑$0.17 (0.84%) | 20.05 | 20.41 | 81K |
| 2025-11-18 | 19.86 | 20.16 | ↑$0.30 (1.49%) | 19.76 | 20.22 | 43.62K |
| 2025-11-17 | 20.33 | 20.08 | ↓$0.25 (-1.23%) | 19.92 | 20.44 | 42.11K |
| 2025-11-14 | 19.81 | 20.39 | ↑$0.58 (2.93%) | 19.76 | 20.82 | 66.52K |
| 2025-11-13 | 21.15 | 20.33 | ↓$0.82 (-3.88%) | 20.22 | 21.15 | 66.86K |
| 2025-11-12 | 21.59 | 21.29 | ↓$0.30 (-1.39%) | 21.25 | 21.62 | 33.97K |
| 2025-11-11 | 21.97 | 21.48 | ↓$0.49 (-2.23%) | 21.44 | 21.97 | 46.68K |
| 2025-11-10 | 22.17 | 22.06 | ↓$0.12 (-0.52%) | 21.98 | 22.30 | 31.69K |
| 2025-11-07 | 21.21 | 21.58 | ↑$0.37 (1.74%) | 20.65 | 21.58 | 94.82K |
| 2025-11-06 | 22.23 | 21.56 | ↓$0.67 (-3.01%) | 21.43 | 22.23 | 23.71K |
| 2025-11-05 | 21.91 | 22.06 | ↑$0.15 (0.66%) | 21.91 | 22.19 | 19.29K |
| 2025-11-04 | 22.03 | 21.73 | ↓$0.30 (-1.38%) | 21.67 | 22.24 | 18.31K |
Create an account or log in to view more rows.
$FRTY buy
$FRTY go green today and we gap up tomrrow
$FRTY doesn’t look good for Monday.
$FRTY what happen
$FRTY C'mon
do a spike!!
$FRTY Yolo
$FRTY NOT SELLING.
$FRTY Buying more
$FRTY green is good
$FRTY hi hi