First Trust Mid Cap Growth AlphaDEX Fund - FNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.32	97.58	97.58	97.76	96.7	46,221
February 19, 2026	96.74	97.19	97.19	97.28	96.6	8,600
February 18, 2026	96.9	97.25	97.25	98.11	96.9	8,900
February 17, 2026	95.73	96.55	96.55	97.01	95.44	21,400
February 13, 2026	95.43	96.14	96.14	96.74	94.77	7,548
February 12, 2026	97.78	94.97	94.97	97.96	94.83	45,270
February 11, 2026	98.22	97.19	97.19	98.22	96.26	16,288
February 10, 2026	97.99	97.72	97.72	98.56	97.72	19,900
February 09, 2026	97.13	98.02	98.02	98.37	97.13	35,039
February 06, 2026	95.32	97.13	97.13	97.35	95.32	59,000
February 05, 2026	93.41	93.56	93.56	94.65	93.36	17,300
February 04, 2026	96.25	94.47	94.47	96.25	92.98	20,500
February 03, 2026	96.32	95.53	95.53	96.32	94.12	13,000
February 02, 2026	94.47	95.48	95.48	95.84	94.47	15,213
January 30, 2026	95.81	94.7	94.7	95.81	94.33	17,700
January 29, 2026	97.37	96.5	96.5	97.37	95.36	14,300
January 28, 2026	97.83	97.12	97.12	97.83	96.96	80,836
January 27, 2026	97.47	97.26	97.26	97.47	96.98	29,323
January 26, 2026	98.26	97.3	97.3	98.26	97.3	8,932
January 23, 2026	98.91	97.7	97.7	98.91	97.46	19,322
January 22, 2026	99.26	98.93	98.93	99.44	98.86	13,200
January 21, 2026	98.03	98.37	98.37	98.89	97.19	17,400
January 20, 2026	96.8	97.13	97.13	98.08	96.8	34,200
January 16, 2026	98.39	98.31	98.31	98.64	97.83	11,100
January 15, 2026	98.1	98.09	98.09	98.62	97.92	49,028
January 14, 2026	96.64	97.16	97.16	97.39	96.18	27,185
January 13, 2026	97.33	96.97	96.97	97.39	96.85	68,211
January 12, 2026	96.13	96.96	96.96	97	95.87	24,109
January 09, 2026	96.16	96.3	96.3	96.58	95.98	29,647
January 08, 2026	95.65	95.54	95.54	95.81	95.23	26,649
January 07, 2026	95.7	95.6	95.6	95.98	95.19	68,446
January 06, 2026	94.31	96.1	96.1	96.1	93.95	35,100
January 05, 2026	93.31	94.29	94.29	94.49	93.31	46,000
January 02, 2026	92.02	92.89	92.89	92.96	91.5	12,015
December 31, 2025	91.97	91.19	91.19	91.97	91.19	7,700
December 30, 2025	92.96	92.09	92.09	92.96	92.08	6,949
December 29, 2025	92.78	92.79	92.79	92.93	92.65	9,148
December 26, 2025	93.88	93.61	93.61	93.88	93.38	7,900
December 24, 2025	94.11	94.04	94.04	94.11	93.82	4,628
December 23, 2025	94.07	93.95	93.95	94.15	93.69	11,014
December 22, 2025	93.84	94.46	94.46	94.96	93.84	13,133
December 19, 2025	91.58	92.99	92.99	93.14	91.58	5,500
December 18, 2025	91.81	91.3	91.3	92.35	91.3	17,407
December 17, 2025	92.41	90.47	90.47	92.71	90.47	18,400
December 16, 2025	91.95	92.04	92.04	92.41	91.72	7,300
December 15, 2025	93.83	92.27	92.27	93.83	92.27	13,300
December 12, 2025	95.03	93.05	93.05	95.03	92.82	7,100
December 11, 2025	93.31	95.02	95.02	95.09	93.31	12,263
December 10, 2025	92.35	93.43	93.43	93.91	92.27	13,600
December 09, 2025	92.74	92.59	92.59	93.06	92.59	11,028
December 08, 2025	93.35	92.52	92.52	93.35	92.38	7,347
December 05, 2025	92.69	92.76	92.76	93.2	92.66	5,710
December 04, 2025	91.64	92.75	92.75	92.97	91.64	14,023
December 03, 2025	90.82	91.8	91.8	91.85	90.66	43,635
December 02, 2025	91.83	90.9	90.9	91.83	90.9	46,500
December 01, 2025	91.77	91.22	91.22	92.13	91.19	12,300
November 28, 2025	92.08	92.64	92.64	92.64	92.08	1,527
November 26, 2025	91.56	91.99	91.99	92.62	91.2	8,429
November 25, 2025	89.44	90.87	90.87	91.03	89.44	44,008
November 24, 2025	87.47	89.14	89.14	89.33	87.47	14,032

First Trust Mid Cap Growth AlphaDEX Fund (FNY) NASDAQ