Skip to main content
First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
92.00
-2.37 (-2.51%)
Mar 6, 2026, 4:00 PM EST - Market closed

FNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202692.5692.8991.9592.0092.00-2.51%6,061
Mar 5, 202695.4995.6393.4894.3794.37-2.15%8,962
Mar 4, 202696.8096.8095.9696.4496.440.60%13,240
Mar 3, 202695.1096.4393.6895.8695.86-2.03%12,807
Mar 2, 202696.2498.0896.2497.8597.850.76%7,763
Feb 27, 202697.0897.2196.5097.1197.11-1.33%81,885
Feb 26, 202697.7498.4596.9998.4298.420.90%30,681
Feb 25, 202697.9397.9397.1897.5497.540.53%29,283
Feb 24, 202696.1297.1596.1297.0297.021.04%7,651
Feb 23, 202696.5896.7995.4996.0396.03-1.60%9,220
Feb 20, 202697.3297.7696.7097.5897.580.41%46,221
Feb 19, 202696.7497.2896.6097.1997.19-0.07%8,583
Feb 18, 202696.9098.1196.9097.2597.250.72%8,866
Feb 17, 202695.7397.0195.4496.5596.550.43%21,362
Feb 13, 202695.4396.7494.7796.1496.141.23%7,548
Feb 12, 202697.5697.7894.8394.9794.97-2.29%49,516
Feb 11, 202698.2298.2296.2697.1997.19-0.54%16,288
Feb 10, 202697.9998.5697.7297.7297.72-0.31%19,872
Feb 9, 202697.1398.3797.1398.0398.020.92%35,039
Feb 6, 202695.3297.3595.3297.1397.133.81%58,996
Feb 5, 202693.4194.6593.3693.5693.56-0.96%17,300
Feb 4, 202696.2596.2592.9894.4794.47-1.11%20,499
Feb 3, 202696.3296.3294.1295.5395.530.05%12,965
Feb 2, 202694.4795.8494.4795.4995.480.83%15,213
Jan 30, 202695.8195.8194.3394.7094.70-1.86%17,666
Jan 29, 202697.3797.3795.3696.5096.50-0.64%14,250
Jan 28, 202697.8397.8396.9697.1297.12-0.14%80,836
Jan 27, 202697.4797.4796.9897.2697.26-0.04%29,323
Jan 26, 202698.2698.2697.3097.3097.30-0.42%8,932
Jan 23, 202698.9198.9197.4697.7197.70-1.24%19,322
Jan 22, 202699.2699.4498.8698.9398.930.57%13,160
Jan 21, 202698.0398.8997.1998.3798.371.28%17,350
Jan 20, 202696.8098.0896.8097.1397.13-1.20%34,167
Jan 16, 202698.3998.6497.8398.3198.310.23%11,076
Jan 15, 202698.1098.6297.9298.0998.090.96%49,028
Jan 14, 202696.6997.3796.3697.1697.160.20%29,501
Jan 13, 202697.3397.3996.8596.9796.970.01%68,211
Jan 12, 202696.1397.0095.8796.9696.960.69%24,109
Jan 9, 202696.1696.5895.9896.3096.300.80%29,647
Jan 8, 202695.6595.8195.2395.5495.54-0.06%26,649
Jan 7, 202695.7095.9895.1995.6095.60-0.53%68,446
Jan 6, 202694.3196.1093.9596.1096.101.92%35,057
Jan 5, 202693.3194.4993.3194.2994.291.51%45,955
Jan 2, 202692.0292.9691.5092.8992.891.86%12,015
Dec 31, 202591.9791.9791.1991.1991.19-0.97%7,683
Dec 30, 202592.9692.9692.0892.0992.09-0.76%6,949
Dec 29, 202592.7892.9392.6592.7992.79-0.88%9,148
Dec 26, 202593.8893.8893.3893.6193.61-0.45%7,872
Dec 24, 202594.1194.1193.8294.0494.040.10%4,628
Dec 23, 202594.0794.1593.6993.9593.95-0.54%11,014
Dec 22, 202593.8494.9693.8494.4694.461.58%13,133
Dec 19, 202591.5893.1491.5892.9992.991.85%5,462
Dec 18, 202591.8192.3591.3091.3091.300.91%17,407
Dec 17, 202592.4192.7190.4790.4790.47-1.71%18,389
Dec 16, 202591.9592.4191.7292.0492.04-0.24%7,271
Dec 15, 202593.8393.8392.2792.2792.27-0.84%13,274
Dec 12, 202595.0395.0392.8293.0593.05-2.04%7,057
Dec 11, 202593.3195.0993.3194.9994.991.67%12,263
Dec 10, 202592.3593.9192.2793.4393.430.90%13,599
Dec 9, 202592.7493.0692.5992.5992.590.07%11,028
Dec 8, 202593.3593.3592.3892.5392.52-0.25%7,347
Dec 5, 202592.6993.2092.6692.7692.760.01%5,710
Dec 4, 202591.6492.9791.6492.7592.751.03%14,023
Dec 3, 202590.6891.8590.6691.8091.800.99%45,236
Dec 2, 202591.8391.8390.9090.9090.90-0.35%46,495
Dec 1, 202591.7792.1391.1991.2291.22-1.53%12,294
Nov 28, 202592.0892.6492.0892.6492.640.71%1,527
Nov 26, 202591.5692.6291.2091.9991.991.23%8,429
Nov 25, 202589.4491.0389.4490.8790.871.95%44,008
Nov 24, 202587.4789.3387.4789.1489.142.42%14,032
Nov 21, 202585.4387.3685.3687.0387.032.26%6,165
Nov 20, 202589.1389.3485.0985.1085.10-2.42%12,663
Nov 19, 202587.0787.7186.7687.2187.210.46%15,306
Nov 18, 202585.9487.2685.7886.8186.810.23%16,036
Nov 17, 202587.8388.2686.2586.6186.61-1.72%45,382
Nov 14, 202586.4689.0186.4688.1288.120.09%12,998
Nov 13, 202590.5690.5687.9488.0488.04-3.45%36,858
Nov 12, 202591.8092.2991.1991.1991.19-0.13%11,392
Nov 11, 202591.6391.6390.8791.3191.31-0.65%51,843
Nov 10, 202592.5592.5591.4091.9091.901.16%15,307
Nov 7, 202589.5790.8588.4890.8590.850.64%11,427
Nov 6, 202591.9691.9690.2090.2790.27-2.05%8,612
Nov 5, 202591.0692.4190.8592.1692.161.63%4,195
Nov 4, 202590.9391.9590.6990.6990.69-2.30%29,669
Nov 3, 202592.5092.9292.2192.8292.82-0.23%45,424
Oct 31, 202593.0293.1992.1893.0493.040.48%7,005
Oct 30, 202593.4693.9092.5892.6092.60-1.10%18,200
Oct 29, 202593.6794.6693.0393.6293.62-0.38%61,097
Oct 28, 202595.0095.0093.9893.9893.98-0.78%8,440
Oct 27, 202595.1795.1794.4694.7294.720.91%7,862
Oct 24, 202594.3094.4893.8293.8693.861.07%10,281
Oct 23, 202591.6393.0391.6392.8792.871.92%14,026
Oct 22, 202592.2092.5590.0991.1291.12-1.77%8,783
Oct 21, 202593.0193.2792.4292.7792.77-0.62%43,145
Oct 20, 202592.8293.6192.8293.3593.351.40%9,846
Oct 17, 202592.1792.6591.1992.0692.05-0.77%12,630
Oct 16, 202594.9194.9492.5792.7792.77-1.72%13,004
Oct 15, 202595.1795.3293.3694.4094.400.65%12,838
Oct 14, 202591.1194.4591.1193.7893.781.15%12,807
Oct 13, 202592.1992.7892.1992.7292.723.01%4,316