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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Mid Cap Growth AlphaDEX Fund (FNY) NASDAQ