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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	90.35	91.08	91.08	91.08	90.29	9,500
September 25, 2025	88.94	90.04	90.04	90.12	88.86	61,349
September 24, 2025	91.97	90.54	90.54	91.97	90.54	8,447
September 23, 2025	92.36	91.91	91.91	92.84	91.91	18,100
September 22, 2025	91.86	92.23	92.23	92.31	91.56	8,241
September 19, 2025	92.22	91.75	91.75	92.22	91.54	7,500
September 18, 2025	91.09	92.04	92.04	92.32	91.09	7,529
September 17, 2025	90.41	90.29	90.29	91.04	90.06	9,100
September 16, 2025	89.52	90	90	90	89.39	5,908
September 15, 2025	90.51	90.22	90.22	90.61	90.14	9,902
September 12, 2025	90.67	90.02	90.02	90.71	89.95	3,429
September 11, 2025	89.4	90.76	90.76	90.8	89.4	7,044
September 10, 2025	89.53	88.95	88.95	89.53	88.87	4,142
September 09, 2025	89.56	89.18	89.18	89.56	88.55	16,100
September 08, 2025	89.24	89.38	89.38	89.42	88.91	8,000
September 05, 2025	88.96	88.74	88.74	88.96	87.56	4,307
September 04, 2025	87.39	88.29	88.29	88.29	87.25	6,300
September 03, 2025	87.71	87.14	87.14	87.71	86.82	6,400
September 02, 2025	86.34	87.41	87.41	87.41	86.16	8,600
August 29, 2025	87.78	87.86	87.86	87.86	87.56	90,837
August 28, 2025	88.54	88.61	88.61	88.62	88.06	10,717
August 27, 2025	87.5	88.07	88.07	88.2	87.5	5,448
August 26, 2025	87.1	87.48	87.48	87.63	86.97	28,910
August 25, 2025	86.8	86.29	86.29	86.84	86.29	5,600
August 22, 2025	85.22	86.85	86.85	87.07	85.22	5,300
August 21, 2025	84.11	84.7	84.7	84.82	84.11	7,900
August 20, 2025	84.38	84.54	84.54	84.61	83.42	9,605
August 19, 2025	85.68	84.55	84.55	85.68	84.39	8,892
August 18, 2025	85.48	85.73	85.73	85.76	85.48	8,722
August 15, 2025	85.33	85.15	85.15	85.33	85.01	2,818
August 14, 2025	85.42	85.38	85.38	85.6	85.06	5,701
August 13, 2025	86.14	86.46	86.46	86.46	85.21	7,000
August 12, 2025	84.14	85.44	85.44	85.44	83.89	4,303
August 11, 2025	83.7	83.39	83.39	84.02	83.39	11,800
August 08, 2025	84	83.55	83.55	84.1	83.53	14,211
August 07, 2025	84.16	83.46	83.46	84.16	82.72	10,401
August 06, 2025	83.92	83.63	83.63	83.92	83.09	8,500
August 05, 2025	84.4	83.72	83.72	84.65	83.24	33,800
August 04, 2025	83.28	84.03	84.03	84.03	83.2	20,648
August 01, 2025	82.76	82.58	82.58	83.07	82.05	7,247
July 31, 2025	85.54	84.24	84.24	85.54	84.11	7,100
July 30, 2025	84.69	85.12	85.12	85.72	84.61	10,100
July 29, 2025	85.08	84.29	84.29	85.08	84.07	8,000
July 28, 2025	85.18	84.55	84.55	85.18	84.34	29,500
July 25, 2025	84.27	84.61	84.61	84.61	84.18	6,672
July 24, 2025	84.48	84.12	84.12	84.73	84.03	15,745
July 23, 2025	84.22	84.72	84.72	84.72	84.09	4,125
July 22, 2025	83.43	83.5	83.5	83.66	82.53	25,845
July 21, 2025	84.88	83.34	83.34	84.88	83.34	11,809
July 18, 2025	84.69	84.31	84.31	84.69	84.06	10,300
July 17, 2025	84.12	84.32	84.32	84.37	83.94	15,285
July 16, 2025	82.75	83.16	83.16	83.25	82.17	58,934
July 15, 2025	83.74	82.3	82.3	83.74	82.25	6,421
July 14, 2025	82.9	83.24	83.24	83.38	82.86	18,800
July 11, 2025	82.81	82.48	82.48	83.11	82.48	5,325
July 10, 2025	83.24	83.44	83.44	83.81	83	22,500
July 09, 2025	83.22	83.53	83.53	83.53	82.66	16,800
July 08, 2025	83.11	82.92	82.92	83.15	82.73	67,630
July 07, 2025	82.99	82.93	82.93	83.32	82.32	5,305
July 03, 2025	83.11	83.49	83.49	83.51	83.11	11,640

First Trust Mid Cap Growth AlphaDEX Fund (FNY) NASDAQ