First Trust Small Cap Core AlphaDEX Fund - FYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	113.27	113.8	113.8	114.45	113.26	22,358
December 03, 2025	111.84	113.61	113.61	113.73	111.84	6,600
December 02, 2025	112.54	111.56	111.56	112.54	111.35	23,915
December 01, 2025	111.38	111.71	111.71	112.39	111.38	9,129
November 28, 2025	111.98	112.37	112.37	112.71	111.98	4,300
November 26, 2025	111.28	112.1	112.1	113.12	111.28	7,800
November 25, 2025	108.79	111.29	111.29	111.64	108.79	20,500
November 24, 2025	107.23	108.48	108.48	108.49	107.23	18,000
November 21, 2025	104.11	107	107	107.35	104.11	24,407
November 20, 2025	107.03	103.66	103.66	107.44	103.42	13,314
November 19, 2025	105.47	105.3	105.3	106.06	104.86	13,000
November 18, 2025	104.84	105.54	105.54	106.14	104.63	9,012
November 17, 2025	107.32	105.18	105.18	107.58	104.96	18,219
November 14, 2025	106.42	107.62	107.62	107.97	106.42	14,615
November 13, 2025	109.4	107.44	107.44	109.4	106.93	20,400
November 12, 2025	110.5	109.61	109.61	110.98	109.61	8,309
November 11, 2025	109.21	109.91	109.91	110.07	109.21	5,300
November 10, 2025	110.08	109.59	109.59	110.08	108.71	13,500
November 07, 2025	107.25	108.43	108.43	108.66	107.02	5,300
November 06, 2025	109.94	107.85	107.85	109.94	107.85	13,720
November 05, 2025	108.57	109.92	109.92	110.48	108.57	5,727
November 04, 2025	107.9	108.21	108.21	109.2	107.9	34,500
November 03, 2025	109.77	109.4	109.4	109.77	108.76	10,900
October 31, 2025	109.8	109.69	109.69	109.9	108.91	14,400
October 30, 2025	110.03	109.15	109.15	110.34	109.07	12,010
October 29, 2025	111.54	110.19	110.19	111.99	109.42	101,100
October 28, 2025	111.54	111.31	111.31	112.13	110.96	10,700
October 27, 2025	112.74	111.85	111.85	113.17	111.66	13,505
October 24, 2025	112.01	112.13	112.13	112.7	112.01	6,601
October 23, 2025	110.2	110.98	110.98	111.33	110.2	15,145
October 22, 2025	110.26	109.66	109.66	110.29	108.88	8,200
October 21, 2025	110.36	110.89	110.89	111.31	110.36	8,422
October 20, 2025	109.59	110.82	110.82	110.82	109.59	7,806
October 17, 2025	108.39	108.59	108.59	109.09	108.13	17,800
October 16, 2025	111.52	108.73	108.73	111.52	108.45	20,732
October 15, 2025	110.75	110.31	110.31	110.75	109.49	11,411
October 14, 2025	106.26	109.41	109.41	110.08	106.26	17,800
October 13, 2025	107.32	107.65	107.65	107.65	106.74	6,400
October 10, 2025	109.11	105.19	105.19	109.11	105.19	12,000
October 09, 2025	109.75	108.82	108.82	109.97	108.45	12,700
October 08, 2025	109.52	109.96	109.96	110.1	109.52	29,403
October 07, 2025	110.54	108.97	108.97	110.54	108.9	24,110
October 06, 2025	111.58	110.41	110.41	111.58	110.31	10,107
October 03, 2025	110.1	110.49	110.49	111.45	110.1	11,600
October 02, 2025	109.86	109.68	109.68	109.86	108.79	11,000
October 01, 2025	108.7	109.47	109.47	109.75	108.49	7,623
September 30, 2025	109.03	108.98	108.98	109.21	107.93	7,306
September 29, 2025	110.21	108.82	108.82	110.21	108.52	11,039
September 26, 2025	108.16	108.93	108.93	109.2	108.16	7,300
September 25, 2025	107.8	107.83	107.83	108.16	107.35	18,321
September 24, 2025	110.2	109.16	108.89	110.2	108.99	9,218
September 23, 2025	110.35	109.89	109.62	111.74	109.89	9,112
September 22, 2025	109.64	110.1	109.83	110.6	109.49	8,039
September 19, 2025	110.54	109.94	109.94	110.76	109.86	5,263
September 18, 2025	109.51	111	111	111.09	109.4	17,830
September 17, 2025	109.09	108.64	108.64	110.35	108.3	27,000
September 16, 2025	109.11	108.72	108.72	109.11	107.83	8,500
September 15, 2025	109.24	108.8	108.8	109.3	108.55	10,120
September 12, 2025	109.35	108.46	108.46	109.35	108.46	5,100
September 11, 2025	107.82	109.71	109.71	109.71	107.82	6,117

First Trust Small Cap Core AlphaDEX Fund (FYX) NASDAQ