Skip to main content
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
131.82
-0.28 (-0.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.45132.72131.54131.77131.77-0.25%75,107
Apr 27, 2026131.89132.81131.89132.11132.100.10%14,340
Apr 24, 2026131.15132.18130.54131.98131.980.84%52,429
Apr 23, 2026131.88131.88129.94130.88130.88-0.70%23,923
Apr 22, 2026133.47133.49131.65131.81131.810.04%26,246
Apr 21, 2026133.76133.76131.74131.76131.76-0.58%28,930
Apr 20, 2026131.10132.65131.10132.52132.520.69%94,830
Apr 17, 2026129.27132.51129.27131.61131.612.32%24,716
Apr 16, 2026127.82128.93127.82128.63128.630.38%58,453
Apr 15, 2026128.05128.35127.45128.15128.150.14%52,682
Apr 14, 2026126.97128.47126.97127.97127.970.81%52,034
Apr 13, 2026124.85126.95124.77126.95126.941.26%14,145
Apr 10, 2026126.91126.91124.99125.37125.37-0.59%16,643
Apr 9, 2026124.06126.49124.05126.11126.111.04%75,489
Apr 8, 2026124.96125.43124.34124.81124.812.50%270,995
Apr 7, 2026121.00121.92120.60121.77121.770.27%36,574
Apr 6, 2026120.93121.88120.31121.44121.440.55%30,679
Apr 2, 2026118.30121.08118.10120.78120.780.64%38,149
Apr 1, 2026120.08121.30119.88120.01120.010.55%32,885
Mar 31, 2026118.00119.36117.52119.36119.352.70%20,385
Mar 30, 2026118.81118.81115.63116.22116.22-1.12%17,191
Mar 27, 2026119.08119.15117.11117.54117.54-1.58%24,722
Mar 26, 2026119.11121.03119.11119.42119.42-1.14%29,560
Mar 25, 2026120.86121.32120.17120.81120.601.05%13,755
Mar 24, 2026118.08120.46118.08119.55119.350.78%17,661
Mar 23, 2026117.28119.93117.28118.63118.432.46%16,435
Mar 20, 2026117.87117.87114.98115.77115.58-1.86%48,302
Mar 19, 2026116.45118.95116.45117.97117.770.54%10,769
Mar 18, 2026117.81118.65117.17117.34117.14-0.98%84,675
Mar 17, 2026117.77119.07117.77118.51118.310.99%48,180
Mar 16, 2026118.01118.37117.35117.35117.150.78%27,974
Mar 13, 2026117.52117.52116.01116.44116.24-0.13%7,346
Mar 12, 2026117.82117.82116.60116.60116.40-1.99%23,216
Mar 11, 2026119.23119.49118.16118.97118.77-0.29%17,976
Mar 10, 2026119.33121.02118.92119.31119.11-0.33%24,775
Mar 9, 2026118.63119.98116.07119.71119.510.31%16,392
Mar 6, 2026119.75120.16118.68119.34119.14-1.96%48,800
Mar 5, 2026122.58123.51120.82121.72121.52-1.53%60,997
Mar 4, 2026122.60124.17122.10123.61123.401.08%15,814
Mar 3, 2026121.16123.04119.56122.30122.09-1.12%26,541
Mar 2, 2026121.70124.06121.60123.68123.470.69%18,315
Feb 27, 2026123.46123.46121.84122.84122.63-1.29%26,239
Feb 26, 2026123.54124.61123.26124.45124.240.54%9,545
Feb 25, 2026124.40124.40122.66123.78123.570.31%14,676
Feb 24, 2026122.82123.89122.82123.39123.190.74%35,931
Feb 23, 2026124.40124.68121.32122.48122.27-1.90%12,775
Feb 20, 2026124.10125.47123.88124.85124.640.22%29,806
Feb 19, 2026124.20124.82123.67124.59124.38-0.05%23,869
Feb 18, 2026124.27125.82124.23124.65124.440.48%27,083
Feb 17, 2026124.46124.61122.89124.05123.84-0.23%31,081
Feb 13, 2026123.04125.24122.80124.33124.121.50%79,554
Feb 12, 2026125.64125.64121.78122.49122.28-1.79%33,642
Feb 11, 2026125.68125.68123.85124.72124.51-0.01%23,148
Feb 10, 2026124.57125.83124.57124.74124.530.09%31,774
Feb 9, 2026124.79125.34123.81124.62124.41-0.04%11,262
Feb 6, 2026122.16124.89122.16124.66124.453.01%21,592
Feb 5, 2026121.65122.66120.75121.02120.81-1.00%73,721
Feb 4, 2026122.95123.34121.03122.24122.030.17%28,266
Feb 3, 2026122.01123.35120.21122.03121.830.33%19,129
Feb 2, 2026119.31122.38119.31121.62121.421.27%29,573
Jan 30, 2026119.96120.51119.12120.10119.90-0.75%12,842
Jan 29, 2026120.91121.08119.37121.00120.800.61%59,776
Jan 28, 2026121.43121.43120.01120.27120.07-0.41%15,919
Jan 27, 2026121.14121.14120.12120.76120.56-0.02%13,499
Jan 26, 2026121.01121.40120.30120.79120.59-0.15%18,912
Jan 23, 2026123.04123.04120.82120.98120.77-1.57%63,365
Jan 22, 2026123.01124.02122.75122.91122.700.39%62,944
Jan 21, 2026121.09122.45120.33122.43122.222.60%21,613
Jan 20, 2026119.09120.37118.92119.32119.12-1.22%25,899
Jan 16, 2026121.65121.65120.64120.80120.59-0.46%52,393
Jan 15, 2026120.23121.83120.20121.35121.151.18%69,358
Jan 14, 2026119.10120.06119.10119.94119.740.53%14,925
Jan 13, 2026119.73120.13119.18119.30119.10-0.37%20,443
Jan 12, 2026119.25119.99118.70119.74119.540.11%9,221
Jan 9, 2026119.30120.14118.30119.61119.410.73%29,852
Jan 8, 2026116.61119.06116.61118.74118.541.57%83,829
Jan 7, 2026117.73118.15116.46116.91116.71-0.89%23,872
Jan 6, 2026116.11117.95116.06117.95117.751.56%17,311
Jan 5, 2026115.11116.51115.00116.14115.951.78%44,575
Jan 2, 2026113.89114.31112.98114.11113.920.86%45,833
Dec 31, 2025114.57114.57113.09113.14112.95-0.97%17,730
Dec 30, 2025114.96114.96114.18114.25114.06-0.34%9,852
Dec 29, 2025114.61114.85114.43114.64114.45-0.33%28,469
Dec 26, 2025115.66115.66114.79115.02114.82-0.38%9,001
Dec 24, 2025114.96115.54114.96115.46115.260.32%4,695
Dec 23, 2025115.63115.84114.92115.09114.90-0.69%7,677
Dec 22, 2025115.35116.44115.35115.89115.700.83%27,501
Dec 19, 2025114.53115.19114.53114.94114.750.34%20,306
Dec 18, 2025115.16115.58114.56114.56114.370.62%8,227
Dec 17, 2025114.79115.67113.86113.86113.66-0.70%11,578
Dec 16, 2025114.77115.32114.08114.66114.47-0.67%13,415
Dec 15, 2025116.92116.92115.09115.43115.24-0.60%12,288
Dec 12, 2025117.61117.61116.10116.13115.93-1.40%9,036
Dec 11, 2025116.88118.07116.88117.78117.211.13%12,997
Dec 10, 2025114.36117.03114.36116.47115.912.06%9,639
Dec 9, 2025113.51114.70113.51114.12113.570.52%11,573
Dec 8, 2025114.55114.55113.53113.53112.98-0.17%12,024
Dec 5, 2025113.69114.45113.69113.72113.17-0.07%10,267
Dec 4, 2025113.14114.45113.06113.80113.250.17%22,409
Dec 3, 2025111.84113.73111.84113.61113.061.83%6,585