First Trust Small Cap Core AlphaDEX® Fund (FYX) Historical Stock Data
89.05 ↓0.97 (-1.08%)
As of February 3, 2023, 9:31am EST.
Historical Data
In the past 30 trading days, FYX is up 0.40% a day on average. There have been 21 days where First Trust Small Cap Core AlphaDEX® Fund closed green and 9 days where FYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 88.88 | 89.05 | ↑$0.17 (0.19%) | 88.88 | 90.31 | 35.54K |
| 2023-02-02 | 89.38 | 90.02 | ↑$0.64 (0.72%) | 89.08 | 90.42 | 37.28K |
| 2023-02-01 | 86.53 | 87.99 | ↑$1.46 (1.69%) | 86.37 | 88.95 | 82.74K |
| 2023-01-31 | 85.04 | 87.11 | ↑$2.07 (2.43%) | 85.04 | 87.11 | 190.58K |
| 2023-01-30 | 84.78 | 84.64 | ↓$0.14 (-0.17%) | 84.64 | 85.75 | 62.11K |
| 2023-01-27 | 85.17 | 85.87 | ↑$0.70 (0.82%) | 84.97 | 85.98 | 36.30K |
| 2023-01-26 | 85.71 | 85.23 | ↓$0.48 (-0.56%) | 84.22 | 85.71 | 27.30K |
| 2023-01-25 | 83.80 | 84.85 | ↑$1.05 (1.25%) | 83.50 | 84.97 | 22.10K |
| 2023-01-24 | 84.32 | 84.37 | ↑$0.05 (0.06%) | 84.02 | 84.96 | 26.51K |
| 2023-01-23 | 83.96 | 84.80 | ↑$0.84 (1.00%) | 83.95 | 85.14 | 41.05K |
| 2023-01-20 | 82.48 | 83.67 | ↑$1.19 (1.44%) | 82.10 | 83.96 | 20.22K |
| 2023-01-19 | 82.29 | 82.39 | ↑$0.10 (0.12%) | 81.75 | 82.75 | 41.36K |
| 2023-01-18 | 84.60 | 83.00 | ↓$1.60 (-1.89%) | 82.82 | 85.18 | 28.44K |
| 2023-01-17 | 84.50 | 84.57 | ↑$0.07 (0.08%) | 84.05 | 84.80 | 73.23K |
| 2023-01-13 | 83.31 | 84.30 | ↑$0.99 (1.19%) | 83.24 | 84.58 | 25.99K |
| 2023-01-12 | 83.16 | 84.16 | ↑$1.00 (1.20%) | 82.36 | 84.16 | 38.34K |
| 2023-01-11 | 82.33 | 82.77 | ↑$0.44 (0.53%) | 82.14 | 82.77 | 37.84K |
| 2023-01-10 | 80.92 | 82.03 | ↑$1.11 (1.38%) | 80.46 | 82.03 | 43.61K |
| 2023-01-09 | 81.11 | 80.83 | ↓$0.28 (-0.35%) | 80.50 | 81.65 | 49.30K |
| 2023-01-06 | 79.40 | 80.39 | ↑$0.99 (1.25%) | 79.21 | 80.86 | 32.43K |
| 2023-01-05 | 78.96 | 78.83 | ↓$0.13 (-0.16%) | 78.10 | 79.11 | 15.64K |
| 2023-01-04 | 79.13 | 79.33 | ↑$0.20 (0.25%) | 78.70 | 79.71 | 19.66K |
| 2023-01-03 | 78.98 | 78.23 | ↓$0.75 (-0.95%) | 77.44 | 79.53 | 49.40K |
| 2022-12-30 | 78.20 | 78.45 | ↑$0.25 (0.32%) | 77.78 | 78.48 | 79.06K |
| 2022-12-29 | 77.14 | 78.56 | ↑$1.42 (1.84%) | 77.14 | 78.73 | 48.14K |
| 2022-12-28 | 78.56 | 76.90 | ↓$1.66 (-2.11%) | 76.82 | 78.72 | 51.42K |
| 2022-12-27 | 78.49 | 78.24 | ↓$0.25 (-0.32%) | 78.14 | 78.72 | 44.67K |
| 2022-12-23 | 78.10 | 78.45 | ↑$0.35 (0.45%) | 77.75 | 78.70 | 29.03K |
| 2022-12-22 | 78.87 | 78.68 | ↓$0.19 (-0.24%) | 77.03 | 78.87 | 67.80K |
| 2022-12-21 | 78.84 | 79.21 | ↑$0.37 (0.47%) | 78.75 | 79.73 | 28.71K |
Create an account or log in to view more rows.
$FYX I think I like this stock more everyday
$FYX Price target here?
$FYX just added more
$FYX oversold! Buy the dip
$FYX it's true....
$FYX nearing a decent swing entry point
$FYX nearing a decent swing entry point
$FYX we need one good push to moon this.
$FYX This is just getting warmed up.
$FYX Wish I shorted