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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	84	83.59	83.59	84	83.14	12,860
August 14, 2025	83.73	83.73	83.73	83.97	83.08	18,300
August 13, 2025	84.2	84.77	84.77	84.81	83.58	45,614
August 12, 2025	81.85	83.54	83.54	83.54	81.78	16,000
August 11, 2025	81.31	81.09	81.09	81.55	81.08	18,500
August 08, 2025	81.36	81.01	81.01	81.58	80.96	18,800
August 07, 2025	81.92	80.96	80.96	81.92	80.26	20,230
August 06, 2025	81.22	81.23	81.23	81.23	80.61	20,100
August 05, 2025	80.57	80.81	80.81	80.93	80	22,513
August 04, 2025	79.31	80.18	80.18	80.27	78.81	39,600
August 01, 2025	78.53	77.98	77.98	78.53	77.11	18,444
July 31, 2025	80.15	79.96	79.96	80.79	79.75	68,923
July 30, 2025	80.25	79.94	79.94	81.01	79.45	9,314
July 29, 2025	81.38	80.02	80.02	81.62	79.84	16,906
July 28, 2025	81.8	81.17	81.17	81.8	80.72	11,913
July 25, 2025	81.19	81.19	81.19	81.32	80.78	26,523
July 24, 2025	81.64	80.98	80.98	81.64	80.98	14,782
July 23, 2025	81.16	81.98	81.98	82.06	80.84	66,100
July 22, 2025	80.28	80.7	80.7	80.85	79.58	10,200
July 21, 2025	81.37	80.45	80.45	81.37	80.29	14,600
July 18, 2025	81.6	80.76	80.76	81.69	80.67	9,852
July 17, 2025	80.63	81.22	81.22	81.33	80.46	49,722
July 16, 2025	80.06	80.19	80.19	80.33	78.79	259,500
July 15, 2025	81.06	79.47	79.48	81.06	79.42	20,194
July 14, 2025	79.7	80.5	80.5	80.62	79.7	17,700
July 11, 2025	80.41	79.35	79.35	80.58	79.35	19,552
July 10, 2025	80.84	80.81	80.81	81.34	80.4	33,500
July 09, 2025	80.17	80.69	80.69	80.69	79.6	42,500
July 08, 2025	80.39	79.58	79.58	80.39	79.54	28,924
July 07, 2025	80.4	80.1	80.1	80.52	79.52	11,814
July 03, 2025	80.11	80.93	80.93	80.93	80.11	10,800
July 02, 2025	79.15	79.74	79.74	79.88	79.15	21,031
July 01, 2025	79.33	79.28	79.28	79.96	78.92	11,128
June 30, 2025	79.5	79.58	79.58	79.67	79.21	21,912
June 27, 2025	79.2	79.04	79.04	79.39	78.27	16,600
June 26, 2025	77.5	78.93	78.93	78.93	77.5	13,100
June 25, 2025	78.49	77.4	77.4	78.49	77.31	11,084
June 24, 2025	77.57	78.34	78.34	78.36	77.4	27,600
June 23, 2025	75.59	76.83	76.83	76.83	74.66	35,600
June 20, 2025	76.52	75.81	75.81	76.52	75.53	32,576
June 18, 2025	75.47	75.62	75.62	76.03	75.1	21,708
June 17, 2025	75.65	75.16	75.16	75.84	75.16	8,066
June 16, 2025	75.81	76.06	76.06	76.53	75.81	10,500
June 13, 2025	75.65	75.17	75.17	75.98	74.88	11,925
June 12, 2025	76.97	76.72	76.72	76.97	76.54	11,215
June 11, 2025	77.65	77.12	77.12	77.84	77.04	12,112
June 10, 2025	77.51	77.03	77.03	77.51	76.83	14,700
June 09, 2025	77.72	77.16	77.16	77.72	76.89	32,000
June 06, 2025	76.44	77.09	77.09	77.09	76.06	9,310
June 05, 2025	75.45	75.33	75.33	76.04	74.91	70,200
June 04, 2025	75.39	75.11	75.11	75.4	74.93	7,591
June 03, 2025	74.31	75.26	75.26	75.41	74.31	10,013
June 02, 2025	73.48	74.51	74.51	74.51	73.05	7,800
May 30, 2025	74.03	74.22	74.22	74.37	73.59	12,000
May 29, 2025	75.12	74.47	74.47	75.12	74	48,400
May 28, 2025	75.27	74.57	74.57	75.27	74.44	17,600
May 27, 2025	74.48	75.23	75.23	75.29	74.48	26,200
May 23, 2025	72.04	73.22	73.22	73.53	72.04	13,931
May 22, 2025	72.8	73.13	73.13	73.51	72.8	10,232
May 21, 2025	74.2	73.08	73.08	74.62	72.9	20,705

First Trust Small Cap Growth AlphaDEX Fund (FYC) NASDAQ