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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	85.43	87.03	87.03	87.36	85.36	6,200
November 20, 2025	89.13	85.1	85.1	89.34	85.09	12,700
November 19, 2025	87.07	87.21	87.21	87.71	86.76	15,306
November 18, 2025	85.94	86.81	86.81	87.26	85.78	16,036
November 17, 2025	87.83	86.61	86.61	88.26	86.25	45,400
November 14, 2025	86.46	88.12	88.12	89.01	86.46	13,000
November 13, 2025	90.56	88.04	88.04	90.56	87.94	36,900
November 12, 2025	91.8	91.19	91.19	92.29	91.19	11,400
November 11, 2025	91.63	91.31	91.31	91.63	90.87	51,800
November 10, 2025	92.55	91.9	91.9	92.55	91.4	15,307
November 07, 2025	89.57	90.85	90.85	90.85	88.48	11,427
November 06, 2025	91.96	90.27	90.27	91.96	90.2	8,612
November 05, 2025	91.06	92.16	92.16	92.41	90.85	4,200
November 04, 2025	90.93	90.69	90.69	91.95	90.69	29,700
November 03, 2025	92.5	92.82	92.82	92.92	92.21	45,424
October 31, 2025	93.02	93.04	93.04	93.19	92.18	7,005
October 30, 2025	93.46	92.6	92.6	93.9	92.58	18,200
October 29, 2025	93.67	93.62	93.62	94.66	93.03	61,100
October 28, 2025	95	93.98	93.98	95	93.98	8,440
October 27, 2025	95.17	94.72	94.72	95.17	94.46	7,900
October 24, 2025	94.3	93.86	93.86	94.48	93.82	10,300
October 23, 2025	91.63	92.87	92.87	93.03	91.63	14,026
October 22, 2025	92.2	91.12	91.12	92.55	90.09	8,800
October 21, 2025	93.01	92.77	92.77	93.27	92.42	43,145
October 20, 2025	92.82	93.35	93.35	93.61	92.82	9,846
October 17, 2025	92.17	92.05	92.05	92.65	91.19	12,630
October 16, 2025	94.91	92.77	92.77	94.94	92.57	13,004
October 15, 2025	95.17	94.4	94.4	95.32	93.36	12,838
October 14, 2025	91.11	93.78	93.78	94.45	91.11	12,807
October 13, 2025	92.19	92.72	92.72	92.78	92.19	4,316
October 10, 2025	92.93	90.01	90.01	93.09	90.01	10,200
October 09, 2025	93.81	92.72	92.72	93.81	92.48	26,514
October 08, 2025	93.18	93.44	93.44	93.57	92.76	13,221
October 07, 2025	93.48	92.35	92.35	93.48	91.72	10,244
October 06, 2025	93.65	93.21	93.21	93.68	92.82	15,701
October 03, 2025	93.08	92.72	92.72	93.47	92.42	28,230
October 02, 2025	92.28	92.63	92.63	92.63	91.7	6,600
October 01, 2025	91.35	91.89	91.89	92	91.35	64,273
September 30, 2025	91.22	91.61	91.61	91.64	90.61	8,700
September 29, 2025	91.79	91.12	91.12	91.79	91.03	14,200
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

First Trust Mid Cap Growth AlphaDEX Fund (FNY) NASDAQ