First Trust Mid Cap Growth AlphaDEX® Fund (FNY) Historical Stock Data
82.20 ↑0.46 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNY is down -0.25% a day on average. There have been 15 days where First Trust Mid Cap Growth AlphaDEX® Fund closed green and 15 days where FNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 81.43 | 82.20 | ↑$0.77 (0.95%) | 81.43 | 82.24 | 8.71K |
| 2024-12-24 | 81.02 | 81.74 | ↑$0.72 (0.88%) | 81.02 | 81.74 | 3.98K |
| 2024-12-23 | 80.51 | 81.08 | ↑$0.57 (0.71%) | 80.12 | 81.08 | 7.90K |
| 2024-12-20 | 79.86 | 81.08 | ↑$1.22 (1.53%) | 79.86 | 81.82 | 20.25K |
| 2024-12-19 | 81.36 | 80.34 | ↓$1.02 (-1.25%) | 80.25 | 81.66 | 63.83K |
| 2024-12-18 | 83.99 | 80.34 | ↓$3.65 (-4.35%) | 80.12 | 84.23 | 8.96K |
| 2024-12-17 | 84.56 | 83.98 | ↓$0.58 (-0.68%) | 83.86 | 84.56 | 7.39K |
| 2024-12-16 | 84.74 | 85.03 | ↑$0.29 (0.34%) | 84.74 | 85.33 | 12.32K |
| 2024-12-13 | 85.05 | 84.51 | ↓$0.54 (-0.63%) | 84.18 | 85.25 | 14.18K |
| 2024-12-12 | 85.70 | 85.12 | ↓$0.58 (-0.68%) | 85.03 | 85.78 | 10.91K |
| 2024-12-11 | 85.65 | 85.70 | ↑$0.05 (0.06%) | 85.59 | 86.01 | 5.53K |
| 2024-12-10 | 85.84 | 85.11 | ↓$0.73 (-0.85%) | 85.11 | 85.95 | 7.21K |
| 2024-12-09 | 87.24 | 85.85 | ↓$1.39 (-1.60%) | 85.82 | 87.24 | 9.72K |
| 2024-12-06 | 87.56 | 87.50 | ↓$0.06 (-0.07%) | 87.34 | 87.68 | 13.07K |
| 2024-12-05 | 88.15 | 87.16 | ↓$0.99 (-1.13%) | 87.13 | 88.15 | 12.16K |
| 2024-12-04 | 87.91 | 88.13 | ↑$0.22 (0.25%) | 87.64 | 88.39 | 12.48K |
| 2024-12-03 | 87.39 | 87.53 | ↑$0.14 (0.16%) | 87.32 | 87.73 | 10K |
| 2024-12-02 | 87.73 | 87.37 | ↓$0.36 (-0.41%) | 87.37 | 87.83 | 15.17K |
| 2024-11-29 | 88.19 | 87.87 | ↓$0.32 (-0.36%) | 87.87 | 88.21 | 4K |
| 2024-11-27 | 88.68 | 87.59 | ↓$1.09 (-1.23%) | 87.44 | 88.68 | 14.54K |
| 2024-11-26 | 88.10 | 88.13 | ↑$0.03 (0.03%) | 87.83 | 88.14 | 8.14K |
| 2024-11-25 | 88.26 | 88.28 | ↑$0.02 (0.02%) | 88.14 | 88.74 | 18.37K |
| 2024-11-22 | 86.42 | 87.32 | ↑$0.90 (1.04%) | 86.42 | 87.32 | 13.18K |
| 2024-11-21 | 85.39 | 85.99 | ↑$0.60 (0.70%) | 85.39 | 86.19 | 4.79K |
| 2024-11-20 | 83.98 | 84.41 | ↑$0.43 (0.51%) | 83.88 | 84.44 | 9.35K |
| 2024-11-19 | 82.45 | 84.38 | ↑$1.93 (2.34%) | 82.45 | 84.43 | 26.36K |
| 2024-11-18 | 82.97 | 83.19 | ↑$0.22 (0.27%) | 82.84 | 83.60 | 43.27K |
| 2024-11-15 | 83.30 | 82.81 | ↓$0.49 (-0.59%) | 82.51 | 83.30 | 14.39K |
| 2024-11-14 | 85.63 | 83.77 | ↓$1.86 (-2.17%) | 83.77 | 85.72 | 48.09K |
| 2024-11-13 | 86.59 | 85.41 | ↓$1.18 (-1.37%) | 85.36 | 86.88 | 6.21K |
Create an account or log in to view more rows.
$FNY buying this dip
$FNY Buy the dip.
$FNY they don’t want us to shine… But we gon shine…
$FNY Burn burn burn
$FNY Many many bears
$FNY let’s go down baby 😉
$FNY holdddd it tight yall
$FNY still bullish
$FNY the market is selling off
$FNY in it to win it