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.

DateOpenCloseChangeLowHighVolume
2023-02-0388.8889.05↑$0.17 (0.19%)88.8890.3135.54K
2023-02-0289.3890.02↑$0.64 (0.72%)89.0890.4237.28K
2023-02-0186.5387.99↑$1.46 (1.69%)86.3788.9582.74K
2023-01-3185.0487.11↑$2.07 (2.43%)85.0487.11190.58K
2023-01-3084.7884.64↓$0.14 (-0.17%)84.6485.7562.11K
2023-01-2785.1785.87↑$0.70 (0.82%)84.9785.9836.30K
2023-01-2685.7185.23↓$0.48 (-0.56%)84.2285.7127.30K
2023-01-2583.8084.85↑$1.05 (1.25%)83.5084.9722.10K
2023-01-2484.3284.37↑$0.05 (0.06%)84.0284.9626.51K
2023-01-2383.9684.80↑$0.84 (1.00%)83.9585.1441.05K
2023-01-2082.4883.67↑$1.19 (1.44%)82.1083.9620.22K
2023-01-1982.2982.39↑$0.10 (0.12%)81.7582.7541.36K
2023-01-1884.6083.00↓$1.60 (-1.89%)82.8285.1828.44K
2023-01-1784.5084.57↑$0.07 (0.08%)84.0584.8073.23K
2023-01-1383.3184.30↑$0.99 (1.19%)83.2484.5825.99K
2023-01-1283.1684.16↑$1.00 (1.20%)82.3684.1638.34K
2023-01-1182.3382.77↑$0.44 (0.53%)82.1482.7737.84K
2023-01-1080.9282.03↑$1.11 (1.38%)80.4682.0343.61K
2023-01-0981.1180.83↓$0.28 (-0.35%)80.5081.6549.30K
2023-01-0679.4080.39↑$0.99 (1.25%)79.2180.8632.43K
2023-01-0578.9678.83↓$0.13 (-0.16%)78.1079.1115.64K
2023-01-0479.1379.33↑$0.20 (0.25%)78.7079.7119.66K
2023-01-0378.9878.23↓$0.75 (-0.95%)77.4479.5349.40K
2022-12-3078.2078.45↑$0.25 (0.32%)77.7878.4879.06K
2022-12-2977.1478.56↑$1.42 (1.84%)77.1478.7348.14K
2022-12-2878.5676.90↓$1.66 (-2.11%)76.8278.7251.42K
2022-12-2778.4978.24↓$0.25 (-0.32%)78.1478.7244.67K
2022-12-2378.1078.45↑$0.35 (0.45%)77.7578.7029.03K
2022-12-2278.8778.68↓$0.19 (-0.24%)77.0378.8767.80K
2022-12-2178.8479.21↑$0.37 (0.47%)78.7579.7328.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$FYX I think I like this stock more everyday

0 Like Report
Modok

$FYX Price target here?

0 Like Report
millimaker

$FYX nearing a decent swing entry point

0 Like Report