Skip to main content
First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
98.57
-1.64 (-1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
98.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202699.7899.7898.1098.6198.61-1.59%7,740
Apr 27, 2026100.52100.6499.95100.21100.21-0.27%7,876
Apr 24, 2026100.00100.93100.00100.48100.480.29%24,799
Apr 23, 2026100.25101.0098.90100.19100.19-0.04%8,249
Apr 22, 2026101.20101.2099.72100.23100.230.43%35,760
Apr 21, 2026101.30101.8699.7799.8199.81-0.89%6,163
Apr 20, 202699.95100.8399.95100.71100.710.45%10,710
Apr 17, 202699.08100.7699.08100.26100.262.74%25,873
Apr 16, 202697.6897.8196.9997.5997.59-0.03%31,228
Apr 15, 202697.9697.9696.7497.6297.62-0.10%41,602
Apr 14, 202697.4998.0197.4897.7197.711.10%26,109
Apr 13, 202694.8096.6594.8096.6596.651.31%13,822
Apr 10, 202696.4996.4995.2495.4095.40-0.60%94,241
Apr 9, 202695.4796.5894.9695.9895.980.66%10,038
Apr 8, 202695.7895.8595.0995.3595.353.45%7,008
Apr 7, 202691.5092.3091.3892.1792.170.16%86,432
Apr 6, 202691.9892.0691.2892.0392.030.12%168,480
Apr 2, 202689.4591.9389.4591.9291.920.42%18,671
Apr 1, 202691.3292.3791.3291.5391.531.16%7,249
Mar 31, 202688.4890.6788.4890.4990.493.95%14,006
Mar 30, 202688.8288.8286.6087.0587.05-1.61%119,139
Mar 27, 202689.8889.8888.3588.4888.48-1.62%11,371
Mar 26, 202690.8691.5389.9389.9389.93-2.38%10,016
Mar 25, 202692.6092.6091.5992.1292.120.97%143,499
Mar 24, 202689.9191.4989.7591.2491.240.42%18,572
Mar 23, 202691.1392.2290.8090.8590.851.90%7,542
Mar 20, 202691.5191.5188.7589.1689.16-2.63%14,065
Mar 19, 202689.7291.9289.7291.5791.570.57%12,271
Mar 18, 202691.9692.1591.0491.0591.05-1.30%19,269
Mar 17, 202692.5192.6591.9892.2692.260.96%9,215
Mar 16, 202691.5992.0791.1691.3891.381.13%19,700
Mar 13, 202691.5392.1190.1190.3690.36-0.37%26,478
Mar 12, 202692.3992.3990.7090.7090.70-2.62%15,714
Mar 11, 202693.0893.4592.5293.1493.14-0.20%76,851
Mar 10, 202693.4195.0193.2293.3393.33-0.27%36,997
Mar 9, 202691.2493.5990.3393.5893.581.72%20,848
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