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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.64	100.92	100.92	101.7	100.36	61,000
February 19, 2026	100.85	101.35	101.35	101.35	99.97	68,400
February 18, 2026	100.86	101.23	101.23	102.01	100.82	40,938
February 17, 2026	100.77	100.9	100.9	101.32	99.41	69,967
February 13, 2026	100.07	100.75	100.75	101.92	99.43	327,400
February 12, 2026	102.29	99.66	99.66	102.29	99.14	91,936
February 11, 2026	102.6	101.02	101.02	102.6	99.87	82,000
February 10, 2026	101.9	101.54	101.54	102.35	101.36	79,414
February 09, 2026	100.89	101.57	101.57	101.99	100.06	101,315
February 06, 2026	98.23	100.91	100.91	101.05	98.23	67,531
February 05, 2026	98.05	96.93	96.93	99.06	96.75	99,700
February 04, 2026	101.21	98.7	98.7	101.21	97.25	97,325
February 03, 2026	101.52	100.76	100.76	101.88	98.96	107,800
February 02, 2026	99.73	101.09	101.09	101.68	99.73	96,118
January 30, 2026	101	99.92	99.92	101.52	99.34	64,344
January 29, 2026	101.81	101.37	101.37	101.81	99.9	70,372
January 28, 2026	102.46	101.47	101.47	102.46	101.09	49,600
January 27, 2026	102.26	101.92	101.92	102.26	101.4	50,500
January 26, 2026	102.19	101.98	101.98	102.68	101.74	79,018
January 23, 2026	103.52	101.92	101.92	103.52	101.92	148,343
January 22, 2026	103.3	103.77	103.77	104.36	103.2	86,834
January 21, 2026	101.81	102.39	102.39	102.73	100.6	90,700
January 20, 2026	100.36	101.01	101.01	101.98	100.36	86,800
January 16, 2026	102.46	101.93	101.93	102.69	101.77	91,443
January 15, 2026	102.18	102.21	102.21	102.89	101.73	68,700
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

First Trust Small Cap Growth AlphaDEX Fund (FYC) NASDAQ