First Trust Small Cap Growth AlphaDEX® Fund (FYC) Historical Stock Data
79.83 ↑0.88 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FYC is down -0.30% a day on average. There have been 12 days where First Trust Small Cap Growth AlphaDEX® Fund closed green and 18 days where FYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 78.68 | 79.83 | ↑$1.15 (1.46%) | 78.29 | 79.85 | 15.84K |
| 2024-12-24 | 78.35 | 78.95 | ↑$0.60 (0.77%) | 77.94 | 78.95 | 15.78K |
| 2024-12-23 | 78.06 | 78.30 | ↑$0.24 (0.31%) | 77.42 | 78.30 | 75.55K |
| 2024-12-20 | 77.35 | 78.80 | ↑$1.45 (1.87%) | 77.35 | 79.32 | 22.67K |
| 2024-12-19 | 78.40 | 77.74 | ↓$0.66 (-0.84%) | 77.41 | 79.01 | 38.56K |
| 2024-12-18 | 81.83 | 77.61 | ↓$4.22 (-5.16%) | 77.14 | 81.83 | 218.32K |
| 2024-12-17 | 82.11 | 81.42 | ↓$0.69 (-0.84%) | 81.03 | 82.11 | 29.70K |
| 2024-12-16 | 81.69 | 82.37 | ↑$0.68 (0.83%) | 81.35 | 82.65 | 19.30K |
| 2024-12-13 | 82.00 | 81.37 | ↓$0.63 (-0.77%) | 80.90 | 82.00 | 49.48K |
| 2024-12-12 | 82.87 | 81.90 | ↓$0.97 (-1.17%) | 81.90 | 82.93 | 207.12K |
| 2024-12-11 | 83.03 | 82.92 | ↓$0.11 (-0.13%) | 82.43 | 83.21 | 98.04K |
| 2024-12-10 | 82.32 | 82.24 | ↓$0.08 (-0.09%) | 82.14 | 82.93 | 20.81K |
| 2024-12-09 | 84.04 | 82.60 | ↓$1.44 (-1.72%) | 82.44 | 84.12 | 24.91K |
| 2024-12-06 | 84.03 | 83.94 | ↓$0.09 (-0.11%) | 83.85 | 84.43 | 53.62K |
| 2024-12-05 | 84.51 | 83.74 | ↓$0.77 (-0.91%) | 83.62 | 84.53 | 24.17K |
| 2024-12-04 | 84.15 | 84.57 | ↑$0.42 (0.50%) | 83.82 | 84.62 | 20.71K |
| 2024-12-03 | 84.38 | 83.85 | ↓$0.53 (-0.63%) | 83.59 | 84.48 | 162.67K |
| 2024-12-02 | 85.01 | 84.26 | ↓$0.75 (-0.88%) | 83.89 | 85.01 | 72.11K |
| 2024-11-29 | 84.64 | 84.64 | ↑$0.00 (0.00%) | 84.46 | 84.79 | 21.17K |
| 2024-11-27 | 84.72 | 84.10 | ↓$0.62 (-0.73%) | 83.80 | 84.72 | 22.71K |
| 2024-11-26 | 83.97 | 84.07 | ↑$0.10 (0.12%) | 83.57 | 84.46 | 36.37K |
| 2024-11-25 | 84.47 | 84.24 | ↓$0.23 (-0.27%) | 84.02 | 85.00 | 35.39K |
| 2024-11-22 | 82.36 | 83.20 | ↑$0.84 (1.03%) | 82.34 | 83.31 | 29.58K |
| 2024-11-21 | 81.03 | 81.91 | ↑$0.88 (1.09%) | 80.71 | 82.25 | 60.81K |
| 2024-11-20 | 80.39 | 80.50 | ↑$0.11 (0.14%) | 79.52 | 80.50 | 19.48K |
| 2024-11-19 | 78.43 | 80.29 | ↑$1.86 (2.37%) | 78.42 | 80.29 | 21.18K |
| 2024-11-18 | 79.04 | 79.01 | ↓$0.03 (-0.04%) | 78.43 | 79.49 | 21.43K |
| 2024-11-15 | 79.66 | 78.66 | ↓$1.00 (-1.26%) | 78.32 | 79.66 | 101.31K |
| 2024-11-14 | 81.61 | 79.81 | ↓$1.80 (-2.21%) | 79.64 | 81.61 | 25.35K |
| 2024-11-13 | 82.68 | 81.19 | ↓$1.49 (-1.80%) | 81.00 | 83.09 | 142.15K |
Create an account or log in to view more rows.
$FYC Of course
$FYC Who’s still buying calls?
$FYC bear trap dude
$FYC whelp. you win this round. goodluck
$FYC just hold no panic
$FYC News Plz.....
$FYC Monday will be very interesting.
$FYC keep it going
$FYC buying this dip
$FYC nice