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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	93.12	92.99	92.99	93.67	92.19	29,517
October 16, 2025	96.64	93.75	93.75	96.64	93.54	29,300
October 15, 2025	94.92	95.28	95.28	95.54	94.43	31,708
October 14, 2025	91.72	93.63	93.63	94.27	91.72	36,474
October 13, 2025	91.53	92.27	92.27	92.33	91.28	16,800
October 10, 2025	93.24	89.7	89.7	93.24	89.7	26,324
October 09, 2025	93.14	92.67	92.67	93.14	92.16	33,299
October 08, 2025	92.27	92.91	92.91	93.08	91.8	29,806
October 07, 2025	92.81	91.61	91.61	92.93	91.32	19,300
October 06, 2025	93.1	92.52	92.52	93.1	92.02	44,914
October 03, 2025	92.3	91.99	91.99	93.02	91.95	24,656
October 02, 2025	91.39	91.46	91.46	91.53	90.58	15,900
October 01, 2025	90.26	90.89	90.89	91.13	90.26	111,345
September 30, 2025	91.01	90.71	90.71	91.01	89.84	30,146
September 29, 2025	91.27	90.8	90.8	91.27	90.56	16,919
September 26, 2025	89.64	90.24	90.24	90.27	89.56	19,309
September 25, 2025	89.12	89.64	89.64	89.8	88.76	35,438
September 24, 2025	92.08	90.46	90.38	92.08	90.39	42,318
September 23, 2025	92.53	91.6	91.6	93.07	91.6	56,598
September 22, 2025	90.88	92.23	92.23	92.31	90.63	51,100
September 19, 2025	91.62	91.27	91.27	91.62	90.98	95,600
September 18, 2025	89.79	91.23	91.23	91.23	89.71	45,100
September 17, 2025	88.96	88.84	88.84	90.37	88.84	71,496
September 16, 2025	89.11	88.73	88.73	89.11	88.2	17,309
September 15, 2025	88.83	88.93	88.93	89.12	88.62	28,352
September 12, 2025	88.55	88.39	88.39	88.82	88.29	17,985
September 11, 2025	87.67	88.9	88.9	89.04	87.67	47,300
September 10, 2025	88.03	87.44	87.44	88.23	87.1	21,449
September 09, 2025	87.78	87.66	87.66	87.78	86.95	38,744
September 08, 2025	87.84	87.87	87.87	88.03	87.44	30,900
September 05, 2025	86.44	87.32	87.32	87.39	86.4	24,762
September 04, 2025	86.64	87.16	87.16	87.16	86.28	27,200
September 03, 2025	86.99	86.29	86.29	87.09	85.96	32,898
September 02, 2025	85.74	86.53	86.53	86.68	85.2	93,011
August 29, 2025	87.6	86.87	86.87	87.6	86.59	29,030
August 28, 2025	87.59	87.36	87.36	87.59	87.02	19,000
August 27, 2025	86.29	87	87	87.11	86.29	130,842
August 26, 2025	85.91	86.56	86.56	86.58	85.91	56,800
August 25, 2025	86.47	85.58	85.58	86.47	85.57	23,800
August 22, 2025	83.95	86.39	86.39	86.66	83.75	34,254
August 21, 2025	82.37	83.31	83.31	83.52	82.37	69,020
August 20, 2025	83.08	82.93	82.93	83.08	81.94	27,400
August 19, 2025	84.38	83.05	83.05	84.38	82.99	29,500
August 18, 2025	83.87	84.26	84.26	84.44	83.87	14,615
August 15, 2025	84	83.59	83.59	84	83.14	12,860

First Trust Small Cap Growth AlphaDEX Fund (FYC) NASDAQ