First Trust Small Cap Growth AlphaDEX® Fund (FYC) Historical Stock Data
61.21 ↑0.84 (1.39%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, FYC is up 0.31% a day on average. There have been 21 days where First Trust Small Cap Growth AlphaDEX® Fund closed green and 9 days where FYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 60.20 | 61.21 | ↑$1.01 (1.68%) | 59.88 | 61.66 | 22.53K |
| 2023-01-31 | 59.62 | 60.37 | ↑$0.75 (1.27%) | 59.35 | 60.39 | 19.02K |
| 2023-01-30 | 59.69 | 59.07 | ↓$0.62 (-1.05%) | 59.07 | 59.77 | 21.65K |
| 2023-01-27 | 59.68 | 59.92 | ↑$0.24 (0.40%) | 59.50 | 60.10 | 9.31K |
| 2023-01-26 | 59.76 | 59.73 | ↓$0.03 (-0.05%) | 59.25 | 59.76 | 22.07K |
| 2023-01-25 | 58.68 | 59.37 | ↑$0.69 (1.18%) | 58.34 | 59.40 | 5.47K |
| 2023-01-24 | 59.10 | 59.35 | ↑$0.25 (0.42%) | 59.10 | 59.70 | 40.92K |
| 2023-01-23 | 58.80 | 59.51 | ↑$0.71 (1.21%) | 58.80 | 59.75 | 22.70K |
| 2023-01-20 | 57.64 | 58.65 | ↑$1.01 (1.75%) | 57.64 | 58.69 | 7.52K |
| 2023-01-19 | 57.66 | 57.68 | ↑$0.02 (0.04%) | 57.43 | 57.97 | 27.23K |
| 2023-01-18 | 59.45 | 58.25 | ↓$1.20 (-2.02%) | 58.25 | 59.83 | 12.54K |
| 2023-01-17 | 59.27 | 59.33 | ↑$0.06 (0.10%) | 59.11 | 59.54 | 12.09K |
| 2023-01-13 | 58.31 | 59.34 | ↑$1.03 (1.77%) | 58.31 | 59.34 | 7.05K |
| 2023-01-12 | 57.78 | 58.59 | ↑$0.81 (1.40%) | 57.55 | 58.73 | 9.73K |
| 2023-01-11 | 57.22 | 57.54 | ↑$0.32 (0.56%) | 57.20 | 57.64 | 9.14K |
| 2023-01-10 | 56.29 | 57.17 | ↑$0.88 (1.56%) | 56.10 | 57.17 | 5.13K |
| 2023-01-09 | 56.58 | 56.31 | ↓$0.27 (-0.48%) | 56.27 | 56.98 | 14.26K |
| 2023-01-06 | 55.30 | 55.93 | ↑$0.63 (1.14%) | 55.25 | 56.23 | 13.32K |
| 2023-01-05 | 55.06 | 54.76 | ↓$0.30 (-0.54%) | 54.54 | 55.11 | 15.58K |
| 2023-01-04 | 54.99 | 55.29 | ↑$0.30 (0.55%) | 54.99 | 55.59 | 10.60K |
| 2023-01-03 | 55.74 | 54.60 | ↓$1.14 (-2.05%) | 54.27 | 56.07 | 328.22K |
| 2022-12-30 | 54.95 | 55.28 | ↑$0.33 (0.60%) | 54.79 | 55.38 | 48.66K |
| 2022-12-29 | 54.54 | 55.40 | ↑$0.86 (1.58%) | 54.54 | 55.48 | 17.69K |
| 2022-12-28 | 55.15 | 54.07 | ↓$1.08 (-1.96%) | 53.98 | 55.15 | 48.06K |
| 2022-12-27 | 55.68 | 55.05 | ↓$0.63 (-1.13%) | 54.86 | 55.68 | 11.08K |
| 2022-12-23 | 55.16 | 55.52 | ↑$0.36 (0.65%) | 54.95 | 55.52 | 11.31K |
| 2022-12-22 | 54.86 | 55.28 | ↑$0.42 (0.77%) | 54.37 | 55.32 | 12.88K |
| 2022-12-21 | 55.53 | 55.98 | ↑$0.45 (0.81%) | 55.53 | 56.30 | 79.61K |
| 2022-12-20 | 54.56 | 55.10 | ↑$0.54 (0.99%) | 54.56 | 55.43 | 42.19K |
| 2022-12-19 | 55.87 | 54.77 | ↓$1.10 (-1.97%) | 54.71 | 55.87 | 13.28K |
Create an account or log in to view more rows.
$FYC Hedgies
we aren't going anywhere!
$FYC not good
$FYC Call or puts monday?
$FYC this market love evrry dips let’s see
$FYC It's happening!
$FYC just go up
$FYC Going up
$FYC the best advice has been no stop losses. Would have cost a fortune!!!
$FYC News?
$FYC hmm...