First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
92.76
+0.01 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
92.76
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.69 | 93.20 | 92.66 | 92.76 | 92.76 | 0.01% | 5,710 |
| Dec 4, 2025 | 91.64 | 92.97 | 91.64 | 92.75 | 92.75 | 1.03% | 14,023 |
| Dec 3, 2025 | 90.68 | 91.85 | 90.66 | 91.80 | 91.80 | 0.99% | 45,236 |
| Dec 2, 2025 | 91.83 | 91.83 | 90.90 | 90.90 | 90.90 | -0.35% | 46,495 |
| Dec 1, 2025 | 91.77 | 92.13 | 91.19 | 91.22 | 91.22 | -1.53% | 12,294 |
| Nov 28, 2025 | 92.08 | 92.64 | 92.08 | 92.64 | 92.64 | 0.71% | 1,527 |
| Nov 26, 2025 | 91.56 | 92.62 | 91.20 | 91.99 | 91.99 | 1.23% | 8,429 |
| Nov 25, 2025 | 89.44 | 91.03 | 89.44 | 90.87 | 90.87 | 1.95% | 44,008 |
| Nov 24, 2025 | 87.47 | 89.33 | 87.47 | 89.14 | 89.14 | 2.42% | 14,032 |
| Nov 21, 2025 | 85.43 | 87.36 | 85.36 | 87.03 | 87.03 | 2.26% | 6,165 |
| Nov 20, 2025 | 89.13 | 89.34 | 85.09 | 85.10 | 85.10 | -2.42% | 12,663 |
| Nov 19, 2025 | 87.07 | 87.71 | 86.76 | 87.21 | 87.21 | 0.46% | 15,306 |
| Nov 18, 2025 | 85.94 | 87.26 | 85.78 | 86.81 | 86.81 | 0.23% | 16,036 |
| Nov 17, 2025 | 87.83 | 88.26 | 86.25 | 86.61 | 86.61 | -1.72% | 45,382 |
| Nov 14, 2025 | 86.46 | 89.01 | 86.46 | 88.12 | 88.12 | 0.09% | 12,998 |
| Nov 13, 2025 | 90.56 | 90.56 | 87.94 | 88.04 | 88.04 | -3.45% | 36,858 |
| Nov 12, 2025 | 91.80 | 92.29 | 91.19 | 91.19 | 91.19 | -0.13% | 11,392 |
| Nov 11, 2025 | 91.63 | 91.63 | 90.87 | 91.31 | 91.31 | -0.65% | 51,843 |
| Nov 10, 2025 | 92.55 | 92.55 | 91.40 | 91.90 | 91.90 | 1.16% | 15,307 |
| Nov 7, 2025 | 89.57 | 90.85 | 88.48 | 90.85 | 90.85 | 0.64% | 11,427 |
| Nov 6, 2025 | 91.96 | 91.96 | 90.20 | 90.27 | 90.27 | -2.05% | 8,612 |
| Nov 5, 2025 | 91.06 | 92.41 | 90.85 | 92.16 | 92.16 | 1.63% | 4,195 |
| Nov 4, 2025 | 90.93 | 91.95 | 90.69 | 90.69 | 90.69 | -2.30% | 29,669 |
| Nov 3, 2025 | 92.50 | 92.92 | 92.21 | 92.82 | 92.82 | -0.23% | 45,424 |
| Oct 31, 2025 | 93.02 | 93.19 | 92.18 | 93.04 | 93.04 | 0.48% | 7,005 |
| Oct 30, 2025 | 93.46 | 93.90 | 92.58 | 92.60 | 92.60 | -1.10% | 18,200 |
| Oct 29, 2025 | 93.67 | 94.66 | 93.03 | 93.62 | 93.62 | -0.38% | 61,097 |
| Oct 28, 2025 | 95.00 | 95.00 | 93.98 | 93.98 | 93.98 | -0.78% | 8,440 |
| Oct 27, 2025 | 95.17 | 95.17 | 94.46 | 94.72 | 94.72 | 0.91% | 7,862 |
| Oct 24, 2025 | 94.30 | 94.48 | 93.82 | 93.86 | 93.86 | 1.07% | 10,281 |
| Oct 23, 2025 | 91.63 | 93.03 | 91.63 | 92.87 | 92.87 | 1.92% | 14,026 |
| Oct 22, 2025 | 92.20 | 92.55 | 90.09 | 91.12 | 91.12 | -1.77% | 8,783 |
| Oct 21, 2025 | 93.01 | 93.27 | 92.42 | 92.77 | 92.77 | -0.62% | 43,145 |
| Oct 20, 2025 | 92.82 | 93.61 | 92.82 | 93.35 | 93.35 | 1.40% | 9,846 |
| Oct 17, 2025 | 92.17 | 92.65 | 91.19 | 92.06 | 92.05 | -0.77% | 12,630 |
| Oct 16, 2025 | 94.91 | 94.94 | 92.57 | 92.77 | 92.77 | -1.72% | 13,004 |
| Oct 15, 2025 | 95.17 | 95.32 | 93.36 | 94.40 | 94.40 | 0.65% | 12,838 |
| Oct 14, 2025 | 91.11 | 94.45 | 91.11 | 93.78 | 93.78 | 1.15% | 12,807 |
| Oct 13, 2025 | 92.19 | 92.78 | 92.19 | 92.72 | 92.72 | 3.01% | 4,316 |
| Oct 10, 2025 | 92.93 | 93.09 | 90.02 | 90.02 | 90.01 | -2.92% | 10,179 |
| Oct 9, 2025 | 93.81 | 93.81 | 92.48 | 92.72 | 92.72 | -0.76% | 26,333 |
| Oct 8, 2025 | 93.18 | 93.57 | 92.76 | 93.44 | 93.44 | 1.17% | 13,221 |
| Oct 7, 2025 | 93.48 | 93.48 | 91.72 | 92.36 | 92.35 | -0.91% | 10,244 |
| Oct 6, 2025 | 93.65 | 93.68 | 92.82 | 93.21 | 93.21 | 0.52% | 15,701 |
| Oct 3, 2025 | 93.08 | 93.47 | 92.42 | 92.72 | 92.72 | 0.11% | 28,156 |
| Oct 2, 2025 | 92.28 | 92.63 | 91.70 | 92.63 | 92.63 | 0.80% | 6,591 |
| Oct 1, 2025 | 91.35 | 92.00 | 91.35 | 91.89 | 91.89 | 0.30% | 63,213 |
| Sep 30, 2025 | 91.22 | 91.64 | 90.61 | 91.62 | 91.61 | 0.54% | 8,656 |
| Sep 29, 2025 | 91.79 | 91.79 | 91.03 | 91.13 | 91.12 | 0.05% | 14,151 |
| Sep 26, 2025 | 90.35 | 91.08 | 90.29 | 91.08 | 91.08 | 1.16% | 9,498 |
| Sep 25, 2025 | 88.94 | 90.12 | 88.86 | 90.04 | 90.04 | -0.55% | 61,349 |
| Sep 24, 2025 | 91.97 | 91.97 | 90.54 | 90.54 | 90.54 | -1.49% | 8,447 |
| Sep 23, 2025 | 92.36 | 92.84 | 91.91 | 91.91 | 91.91 | -0.35% | 18,069 |
| Sep 22, 2025 | 91.86 | 92.31 | 91.56 | 92.23 | 92.23 | 0.52% | 8,241 |
| Sep 19, 2025 | 92.22 | 92.22 | 91.54 | 91.75 | 91.75 | -0.32% | 7,491 |
| Sep 18, 2025 | 91.09 | 92.32 | 91.09 | 92.04 | 92.04 | 1.94% | 7,435 |
| Sep 17, 2025 | 90.41 | 91.04 | 90.06 | 90.29 | 90.29 | 0.32% | 9,079 |
| Sep 16, 2025 | 89.52 | 90.00 | 89.39 | 90.00 | 90.00 | -0.24% | 5,908 |
| Sep 15, 2025 | 90.51 | 90.61 | 90.14 | 90.22 | 90.22 | 0.22% | 9,815 |
| Sep 12, 2025 | 90.67 | 90.71 | 89.95 | 90.02 | 90.02 | -0.81% | 3,429 |
| Sep 11, 2025 | 89.40 | 90.80 | 89.40 | 90.76 | 90.76 | 2.03% | 7,044 |
| Sep 10, 2025 | 89.53 | 89.53 | 88.87 | 88.95 | 88.95 | -0.26% | 4,142 |
| Sep 9, 2025 | 89.56 | 89.56 | 88.55 | 89.18 | 89.18 | -0.22% | 16,068 |
| Sep 8, 2025 | 89.24 | 89.42 | 88.91 | 89.38 | 89.38 | 0.72% | 7,996 |
| Sep 5, 2025 | 89.07 | 89.22 | 87.95 | 88.74 | 88.74 | 0.51% | 4,315 |
| Sep 4, 2025 | 87.39 | 88.29 | 87.25 | 88.29 | 88.29 | 1.32% | 6,274 |
| Sep 3, 2025 | 87.71 | 87.71 | 86.82 | 87.14 | 87.14 | -0.31% | 6,360 |
| Sep 2, 2025 | 86.34 | 87.42 | 86.16 | 87.42 | 87.41 | -0.50% | 8,557 |
| Aug 29, 2025 | 87.78 | 87.86 | 87.56 | 87.86 | 87.86 | -0.85% | 90,837 |
| Aug 28, 2025 | 88.54 | 88.62 | 88.06 | 88.61 | 88.61 | 0.61% | 10,717 |
| Aug 27, 2025 | 87.50 | 88.20 | 87.50 | 88.07 | 88.07 | 0.67% | 5,448 |
| Aug 26, 2025 | 87.10 | 87.63 | 86.97 | 87.48 | 87.48 | 1.38% | 28,910 |
| Aug 25, 2025 | 86.80 | 86.85 | 86.29 | 86.29 | 86.29 | -0.65% | 5,554 |
| Aug 22, 2025 | 85.22 | 87.07 | 85.22 | 86.85 | 86.85 | 2.54% | 5,264 |
| Aug 21, 2025 | 84.11 | 84.82 | 84.11 | 84.70 | 84.70 | 0.19% | 7,885 |
| Aug 20, 2025 | 84.38 | 84.61 | 83.42 | 84.54 | 84.54 | -0.02% | 9,605 |
| Aug 19, 2025 | 85.68 | 85.68 | 84.39 | 84.55 | 84.55 | -1.37% | 8,680 |
| Aug 18, 2025 | 85.48 | 85.76 | 85.48 | 85.73 | 85.73 | 0.68% | 8,722 |
| Aug 15, 2025 | 85.33 | 85.33 | 85.01 | 85.15 | 85.15 | -0.27% | 2,818 |
| Aug 14, 2025 | 85.42 | 85.60 | 85.06 | 85.38 | 85.38 | -1.24% | 5,701 |
| Aug 13, 2025 | 86.14 | 86.46 | 85.21 | 86.46 | 86.46 | 1.20% | 6,978 |
| Aug 12, 2025 | 84.14 | 85.44 | 83.89 | 85.44 | 85.44 | 2.45% | 4,303 |
| Aug 11, 2025 | 83.70 | 84.02 | 83.39 | 83.39 | 83.39 | -0.19% | 11,770 |
| Aug 8, 2025 | 84.00 | 84.10 | 83.53 | 83.55 | 83.55 | 0.11% | 14,211 |
| Aug 7, 2025 | 84.16 | 84.16 | 82.72 | 83.46 | 83.46 | -0.20% | 10,401 |
| Aug 6, 2025 | 83.92 | 83.92 | 83.09 | 83.63 | 83.63 | -0.11% | 8,487 |
| Aug 5, 2025 | 84.40 | 84.65 | 83.24 | 83.72 | 83.72 | -0.37% | 33,793 |
| Aug 4, 2025 | 83.28 | 84.03 | 83.20 | 84.03 | 84.03 | 1.76% | 20,648 |
| Aug 1, 2025 | 82.76 | 83.07 | 82.05 | 82.58 | 82.58 | -1.98% | 7,247 |
| Jul 31, 2025 | 85.54 | 85.54 | 84.11 | 84.24 | 84.24 | -1.04% | 7,051 |
| Jul 30, 2025 | 84.69 | 85.72 | 84.61 | 85.12 | 85.12 | 0.99% | 10,059 |
| Jul 29, 2025 | 85.08 | 85.08 | 84.07 | 84.29 | 84.29 | -0.32% | 7,989 |
| Jul 28, 2025 | 85.18 | 85.18 | 84.34 | 84.56 | 84.55 | -0.07% | 29,456 |
| Jul 25, 2025 | 84.27 | 84.61 | 84.18 | 84.61 | 84.61 | 0.58% | 6,591 |
| Jul 24, 2025 | 84.48 | 84.73 | 84.03 | 84.12 | 84.12 | -0.70% | 15,745 |
| Jul 23, 2025 | 84.22 | 84.72 | 84.09 | 84.72 | 84.72 | 1.46% | 4,125 |
| Jul 22, 2025 | 83.43 | 83.66 | 82.53 | 83.50 | 83.50 | 0.19% | 25,845 |
| Jul 21, 2025 | 84.88 | 84.88 | 83.34 | 83.34 | 83.34 | -1.15% | 11,809 |
| Jul 18, 2025 | 84.69 | 84.69 | 84.06 | 84.31 | 84.31 | -0.01% | 10,271 |
| Jul 17, 2025 | 84.12 | 84.37 | 83.94 | 84.32 | 84.32 | 1.40% | 15,285 |