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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	119.62	119.87	119.87	120.06	119.12	14,533
January 13, 2026	119.73	119.3	119.3	120.13	119.18	20,443
January 12, 2026	119.25	119.74	119.74	119.99	118.7	9,221
January 09, 2026	119.3	119.61	119.61	120.14	118.3	29,900
January 08, 2026	116.61	118.74	118.74	119.06	116.61	83,829
January 07, 2026	117.73	116.91	116.91	118.15	116.46	23,900
January 06, 2026	116.11	117.95	117.95	117.95	116.06	17,311
January 05, 2026	115.11	116.14	116.14	116.51	115	44,600
January 02, 2026	113.89	114.11	114.11	114.31	112.98	45,833
December 31, 2025	114.57	113.14	113.14	114.57	113.09	17,730
December 30, 2025	114.96	114.25	114.25	114.96	114.18	9,900
December 29, 2025	114.61	114.64	114.64	114.85	114.43	28,500
December 26, 2025	115.66	115.02	115.02	115.66	114.79	9,001
December 24, 2025	114.96	115.46	115.46	115.54	114.96	4,700
December 23, 2025	115.63	115.09	115.09	115.84	114.92	7,700
December 22, 2025	115.35	115.89	115.89	116.44	115.35	27,501
December 19, 2025	114.53	114.94	114.94	115.19	114.53	20,306
December 18, 2025	115.16	114.56	114.56	115.58	114.56	8,227
December 17, 2025	114.79	113.86	113.86	115.67	113.86	11,600
December 16, 2025	114.77	114.66	114.66	115.32	114.08	13,415
December 15, 2025	116.92	115.43	115.43	116.92	115.09	12,300
December 12, 2025	117.61	116.13	116.13	117.61	116.1	9,036
December 11, 2025	116.88	117.78	117.41	118.07	116.88	13,000
December 10, 2025	114.36	116.47	116.47	117.03	114.36	9,639
December 09, 2025	113.51	114.12	114.12	114.7	113.51	11,600
December 08, 2025	114.55	113.53	113.53	114.55	113.53	12,024
December 05, 2025	113.69	113.71	113.71	114.45	113.69	10,300
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

First Trust Small Cap Core AlphaDEX Fund (FYX) NASDAQ