Skip to main content
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
119.43
-2.29 (-1.88%)
Mar 6, 2026, 4:00 PM EST - Market closed

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026119.75120.16118.68119.15--2.11%23,641
Mar 5, 2026122.58123.51120.82121.72121.72-1.53%60,997
Mar 4, 2026122.60124.17122.10123.61123.611.08%15,814
Mar 3, 2026121.16123.04119.56122.30122.29-1.12%26,541
Mar 2, 2026121.70124.06121.60123.68123.680.69%18,315
Feb 27, 2026123.46123.46121.84122.84122.84-1.29%26,239
Feb 26, 2026123.54124.61123.26124.45124.450.54%9,545
Feb 25, 2026124.40124.40122.66123.78123.780.31%14,676
Feb 24, 2026122.82123.89122.82123.39123.390.74%35,931
Feb 23, 2026124.40124.68121.32122.48122.48-1.90%12,775
Feb 20, 2026124.10125.47123.88124.85124.850.22%29,806
Feb 19, 2026124.20124.82123.67124.59124.59-0.05%23,869
Feb 18, 2026124.27125.82124.23124.65124.650.48%27,083
Feb 17, 2026124.46124.61122.89124.05124.05-0.23%31,081
Feb 13, 2026123.04125.24122.80124.33124.331.50%79,554
Feb 12, 2026125.64125.64121.78122.49122.49-1.79%33,642
Feb 11, 2026125.68125.68123.85124.72124.72-0.01%23,148
Feb 10, 2026124.57125.83124.57124.74124.740.09%31,774
Feb 9, 2026124.79125.34123.81124.62124.62-0.04%11,262
Feb 6, 2026122.16124.89122.16124.66124.663.01%21,592
Feb 5, 2026121.65122.66120.75121.02121.02-1.00%73,721
Feb 4, 2026122.95123.34121.03122.24122.240.17%28,266
Feb 3, 2026122.01123.35120.21122.03122.030.33%19,129
Feb 2, 2026119.31122.38119.31121.62121.621.27%29,573
Jan 30, 2026119.96120.51119.12120.10120.10-0.75%12,842
Jan 29, 2026120.91121.08119.37121.00121.000.61%59,776
Jan 28, 2026121.43121.43120.01120.27120.27-0.41%15,919
Jan 27, 2026121.14121.14120.12120.76120.76-0.02%13,499
Jan 26, 2026121.01121.40120.30120.79120.79-0.15%18,912
Jan 23, 2026123.04123.04120.82120.98120.98-1.57%63,365
Jan 22, 2026123.01124.02122.75122.91122.910.39%62,944
Jan 21, 2026121.09122.45120.33122.43122.432.60%21,613
Jan 20, 2026119.09120.37118.92119.32119.32-1.22%25,899
Jan 16, 2026121.65121.65120.64120.80120.80-0.46%52,393
Jan 15, 2026120.23121.83120.20121.35121.351.18%69,358
Jan 14, 2026119.10120.06119.10119.94119.940.53%14,925
Jan 13, 2026119.73120.13119.18119.30119.30-0.37%20,443
Jan 12, 2026119.25119.99118.70119.74119.740.11%9,221
Jan 9, 2026119.30120.14118.30119.61119.610.73%29,852
Jan 8, 2026116.61119.06116.61118.74118.741.57%83,829
Jan 7, 2026117.73118.15116.46116.91116.91-0.89%23,872
Jan 6, 2026116.11117.95116.06117.95117.951.56%17,311
Jan 5, 2026115.11116.51115.00116.14116.141.78%44,575
Jan 2, 2026113.89114.31112.98114.11114.110.86%45,833
Dec 31, 2025114.57114.57113.09113.14113.14-0.97%17,730
Dec 30, 2025114.96114.96114.18114.25114.25-0.34%9,852
Dec 29, 2025114.61114.85114.43114.64114.64-0.33%28,469
Dec 26, 2025115.66115.66114.79115.02115.02-0.38%9,001
Dec 24, 2025114.96115.54114.96115.46115.460.32%4,695
Dec 23, 2025115.63115.84114.92115.09115.09-0.69%7,677
Dec 22, 2025115.35116.44115.35115.89115.890.83%27,501
Dec 19, 2025114.53115.19114.53114.94114.940.34%20,306
Dec 18, 2025115.16115.58114.56114.56114.560.62%8,227
Dec 17, 2025114.79115.67113.86113.86113.86-0.70%11,578
Dec 16, 2025114.77115.32114.08114.66114.66-0.67%13,415
Dec 15, 2025116.92116.92115.09115.43115.43-0.60%12,288
Dec 12, 2025117.61117.61116.10116.13116.13-1.40%9,036
Dec 11, 2025116.88118.07116.88117.78117.411.13%12,997
Dec 10, 2025114.36117.03114.36116.47116.102.06%9,639
Dec 9, 2025113.51114.70113.51114.12113.760.52%11,573
Dec 8, 2025114.55114.55113.53113.53113.17-0.17%12,024
Dec 5, 2025113.69114.45113.69113.72113.36-0.07%10,267
Dec 4, 2025113.14114.45113.06113.80113.440.17%22,409
Dec 3, 2025111.84113.73111.84113.61113.251.83%6,585
Dec 2, 2025112.54112.54111.35111.56111.21-0.09%23,915
Dec 1, 2025111.38112.39111.38111.66111.30-0.64%9,129
Nov 28, 2025111.98112.71111.98112.37112.020.25%4,274
Nov 26, 2025111.28113.12111.28112.10111.750.73%7,792
Nov 25, 2025108.79111.64108.79111.29110.942.59%20,492
Nov 24, 2025107.23108.49107.23108.48108.131.38%17,979
Nov 21, 2025104.11107.35104.11107.00106.663.23%24,407
Nov 20, 2025107.03107.44103.42103.66103.33-1.56%13,314
Nov 19, 2025105.47106.06104.86105.30104.96-0.23%12,982
Nov 18, 2025104.84106.14104.63105.54105.210.34%9,012
Nov 17, 2025107.32107.58104.96105.18104.85-2.27%18,219
Nov 14, 2025106.42107.97106.42107.62107.280.16%14,615
Nov 13, 2025109.40109.40106.93107.44107.11-1.98%20,357
Nov 12, 2025110.50110.98109.61109.61109.26-0.28%8,309
Nov 11, 2025109.21110.07109.21109.91109.570.29%5,279
Nov 10, 2025110.08110.08108.71109.59109.251.07%13,458
Nov 7, 2025107.25108.66107.02108.43108.090.54%5,296
Nov 6, 2025109.94109.94107.85107.85107.51-1.88%13,720
Nov 5, 2025108.57110.48108.57109.92109.581.58%5,727
Nov 4, 2025107.90109.20107.90108.21107.87-1.09%34,474
Nov 3, 2025109.77109.77108.76109.40109.06-0.27%10,892
Oct 31, 2025109.80109.90108.91109.69109.350.50%14,395
Oct 30, 2025110.03110.34109.08109.15108.81-0.94%12,010
Oct 29, 2025111.54111.99109.42110.19109.84-1.00%101,075
Oct 28, 2025111.54112.13110.96111.31110.96-0.49%10,687
Oct 27, 2025112.74113.17111.66111.85111.50-0.25%13,505
Oct 24, 2025112.01112.70112.01112.13111.781.03%6,601
Oct 23, 2025110.20111.33110.20110.98110.631.21%15,060
Oct 22, 2025110.26110.29108.88109.66109.31-1.10%8,171
Oct 21, 2025110.36111.31110.36110.89110.540.06%8,422
Oct 20, 2025109.59110.82109.59110.82110.472.06%7,806
Oct 17, 2025108.39109.09108.13108.59108.25-0.13%17,797
Oct 16, 2025111.52111.52108.45108.73108.39-1.43%20,732
Oct 15, 2025110.75110.75109.49110.31109.960.82%11,411
Oct 14, 2025106.26110.08106.26109.41109.061.63%17,788
Oct 13, 2025107.32107.65106.74107.65107.312.34%6,368