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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	124.1	124.85	124.85	125.47	123.88	29,806
February 19, 2026	124.2	124.59	124.59	124.82	123.67	23,900
February 18, 2026	124.27	124.65	124.65	125.82	124.23	27,100
February 17, 2026	124.46	124.05	124.05	124.61	122.89	31,100
February 13, 2026	123.04	124.33	124.33	125.24	122.8	79,600
February 12, 2026	125.64	122.49	122.49	125.64	121.78	33,642
February 11, 2026	125.68	124.72	124.72	125.68	123.85	23,148
February 10, 2026	124.57	124.74	124.74	125.83	124.57	31,800
February 09, 2026	124.79	124.62	124.62	125.34	123.81	11,300
February 06, 2026	122.16	124.66	124.66	124.89	122.16	21,600
February 05, 2026	121.65	121.02	121.02	122.66	120.75	73,721
February 04, 2026	122.95	122.24	122.24	123.34	121.03	28,300
February 03, 2026	122.01	122.03	122.03	123.35	120.21	19,129
February 02, 2026	119.31	121.62	121.62	122.38	119.31	29,600
January 30, 2026	119.96	120.1	120.1	120.51	119.12	12,842
January 29, 2026	120.91	121	121	121.08	119.37	59,800
January 28, 2026	121.43	120.27	120.27	121.43	120.01	15,919
January 27, 2026	121.14	120.76	120.76	121.14	120.12	13,500
January 26, 2026	121.01	120.79	120.79	121.4	120.3	18,912
January 23, 2026	123.04	120.98	120.98	123.04	120.82	63,400
January 22, 2026	123.01	122.91	122.91	124.02	122.75	62,944
January 21, 2026	121.23	122.43	122.43	122.45	120.21	18,161
January 20, 2026	119.09	119.32	119.32	120.37	118.92	25,900
January 16, 2026	121.65	120.8	120.8	121.65	120.64	52,400
January 15, 2026	120.23	121.35	121.35	121.83	120.2	69,400
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

First Trust Small Cap Core AlphaDEX Fund (FYX) NASDAQ