First Trust Small Cap Growth AlphaDEX Fund - FYC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	101.02	101.48	101.48	101.57	100.48	74,406
January 13, 2026	102.44	101.04	101.04	102.44	100.93	183,743
January 12, 2026	101.21	102.05	102.05	102.21	100.67	114,747
January 09, 2026	101.41	101.48	101.48	102.11	100.9	85,200
January 08, 2026	99.97	100.78	100.78	101.13	99.83	86,090
January 07, 2026	100.48	99.84	99.84	100.48	99.64	145,620
January 06, 2026	99.44	100.25	100.25	100.3	98.7	57,700
January 05, 2026	97.75	99.13	99.13	99.38	97.75	148,200
January 02, 2026	96.21	96.99	96.99	97.14	96.07	76,511
December 31, 2025	97.17	96.12	96.12	97.17	96.08	49,400
December 30, 2025	97.8	96.79	96.79	97.8	96.73	29,360
December 29, 2025	97.99	97.61	97.61	98.12	97.41	41,800
December 26, 2025	98.96	98.05	98.05	98.96	97.78	16,407
December 24, 2025	98.48	98.79	98.79	98.87	98.4	16,025
December 23, 2025	99	98.49	98.49	99.16	98.49	29,500
December 22, 2025	98.72	99.31	99.31	99.83	98.56	40,900
December 19, 2025	97.48	97.8	97.8	98	97.37	45,489
December 18, 2025	96.75	96.37	96.37	97.1	96.1	44,700
December 17, 2025	97.23	95.31	95.31	97.66	95.21	37,500
December 16, 2025	96.93	96.77	96.77	97.39	96.01	33,595
December 15, 2025	99.12	97.03	97.03	99.12	96.97	58,138
December 12, 2025	100.1	98.4	98.4	100.1	98.24	48,516
December 11, 2025	98.7	99.82	99.82	100.07	98.27	69,400
December 10, 2025	97.28	98.51	98.51	99.26	96.91	52,100
December 09, 2025	96.5	97.19	97.19	97.82	96.5	38,007
December 08, 2025	97.46	96.79	96.79	97.46	96.65	51,435
December 05, 2025	96.96	96.37	96.37	97.24	96.23	64,045
December 04, 2025	95.07	96.8	96.8	96.95	95.07	32,308
December 03, 2025	94.12	95.36	95.36	95.44	93.69	85,903
December 02, 2025	94.64	93.7	93.7	94.65	93.63	57,000
December 01, 2025	94.34	94	94	94.68	93.63	57,100
November 28, 2025	95.48	95.56	95.56	95.6	94.8	24,911
November 26, 2025	94.51	94.93	94.93	95.5	94.31	93,700
November 25, 2025	92.41	94.06	94.06	94.25	92.13	81,000
November 24, 2025	90.26	92.18	92.18	92.32	90.26	108,844
November 21, 2025	87.78	89.56	89.56	90.17	86.85	27,911
November 20, 2025	91.39	87.35	87.35	91.74	87.28	35,696
November 19, 2025	89.55	89.38	89.42	90.25	89.01	23,578
November 18, 2025	89.15	89.5	89.5	90.26	88.46	59,047
November 17, 2025	91.01	89.37	89.37	91.4	89.11	52,903
November 14, 2025	89.76	91.29	91.29	91.92	89.04	33,900
November 13, 2025	93.11	90.5	90.5	93.11	90.23	108,800
November 12, 2025	94.16	93.53	93.53	94.52	93.12	61,200
November 11, 2025	93.57	93.54	93.54	93.78	92.92	56,300
November 10, 2025	93.93	93.65	93.65	94.29	92.96	94,717
November 07, 2025	91.46	92.22	92.22	92.42	89.95	65,800
November 06, 2025	94.31	91.95	91.95	94.31	91.92	39,204
November 05, 2025	93.23	94.51	94.51	94.74	92.9	40,109
November 04, 2025	92.58	92.69	92.69	94.12	92.58	63,730
November 03, 2025	95.26	94.34	94.34	95.26	93.34	22,544
October 31, 2025	94.88	94.9	94.9	95.15	93.93	51,847
October 30, 2025	94.35	93.97	93.97	95.31	93.92	66,300
October 29, 2025	96.15	94.92	94.92	96.61	94.26	41,100
October 28, 2025	96.18	95.79	95.79	96.7	95.63	33,959
October 27, 2025	97.3	96.18	96.18	97.3	95.98	29,007
October 24, 2025	96.36	96.32	96.32	96.79	95.99	170,815
October 23, 2025	93.75	94.75	94.75	95.06	93.5	23,427
October 22, 2025	94.46	93.29	93.29	94.71	91.97	40,100
October 21, 2025	95	95.03	95.03	95.6	94.3	27,720
October 20, 2025	94.46	95.17	95.17	95.35	94.46	27,000

First Trust Small Cap Growth AlphaDEX Fund (FYC) NASDAQ