Get the Stockscreener App
91.61
0.54%
0.4901
First Trust Mid Cap Growth Alphadex Fund Stock (FNY) Price History
The historical daily chart and data for First Trust Mid Cap Growth Alphadex Fund stock (FNY), show that the latest closing stock price as of September 30, 2025, is $91.61.
- First Trust Mid Cap Growth Alphadex Fund all-time high stock price is $92.84, occurred on September 23, 2025.
- The lowest First Trust Mid Cap Growth Alphadex Fund stock price recorded was $21.04 on August 24, 2015. Since then, First Trust Mid Cap Growth Alphadex Fund's stock price has risen over 335.43% to $91.61 now.
- The 52-week high stock price for FNY is $92.84, representing a 1.34% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for FNY is $64.52, indicating a -29.57% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First Trust Mid Cap Growth Alphadex Fund (FNY) stock in the beginning of 2024 was $74.12. The stock closed the year at $56.39, a loss of over -23.92% for the year.
The table below shows more information about FNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $91.64 | $90.61 | $1.03 | 8,656.0 | +0.54% |
| Sep 29, 2025 | $91.79 | $91.03 | $0.765 | 14,151.0 | +0.05% |
| Sep 26, 2025 | $91.08 | $90.29 | $0.79 | 9,498.0 | +1.15% |
| Sep 25, 2025 | $90.12 | $88.86 | $1.27 | 61,349.0 | -0.66% |
| Sep 24, 2025 | $91.97 | $90.56 | $1.41 | 8,441.0 | -1.38% |
| Sep 23, 2025 | $92.84 | $91.91 | $0.9295 | 18,069.0 | -0.35% |
| Sep 22, 2025 | $92.31 | $91.56 | $0.7493 | 8,241.0 | +0.52% |
| Sep 19, 2025 | $92.22 | $91.54 | $0.6799 | 7,491.0 | -0.32% |
| Sep 18, 2025 | $92.32 | $91.09 | $1.23 | 7,435.0 | +1.94% |
| Sep 17, 2025 | $91.04 | $90.06 | $0.98 | 9,079.0 | +0.32% |
| Sep 16, 2025 | $90.00 | $89.39 | $0.615 | 5,908.0 | -0.24% |
| Sep 15, 2025 | $90.61 | $90.14 | $0.47 | 9,815.0 | +0.22% |
| Sep 12, 2025 | $90.71 | $89.94 | $0.7677 | 3,429.0 | -0.81% |
| Sep 11, 2025 | $90.80 | $89.40 | $1.40 | 7,044.0 | +2.03% |
| Sep 10, 2025 | $89.53 | $88.87 | $0.66 | 4,142.0 | -0.26% |
| Sep 09, 2025 | $89.56 | $88.55 | $1.02 | 16,068.0 | -0.22% |
| Sep 08, 2025 | $89.42 | $88.91 | $0.5084 | 7,996.0 | +0.72% |
| Sep 05, 2025 | $89.22 | $87.95 | $1.27 | 4,315.0 | +0.51% |
| Sep 04, 2025 | $88.29 | $87.25 | $1.04 | 6,274.0 | +1.32% |
| Sep 03, 2025 | $87.71 | $86.82 | $0.89 | 6,360.0 | -0.31% |
First Trust Mid Cap Growth Alphadex Fund Stock (FNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Mid Cap Growth Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Mid Cap Growth Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Mid Cap Growth Alphadex Fund Stock (FNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $92.84 | $86.16 | $6.68 | 240,974.0 | +4.28% |
| Aug, 2025 | $88.62 | $82.05 | $6.57 | 307,979.0 | +4.29% |
| Jul, 2025 | $85.72 | $81.52 | $4.20 | 381,114.0 | +2.18% |
| Jun, 2025 | $82.67 | $78.33 | $4.34 | 290,930.0 | +3.97% |
| May, 2025 | $80.46 | $74.66 | $5.80 | 256,192.0 | +6.92% |
| Apr, 2025 | $76.45 | $64.52 | $11.93 | 769,226.0 | -0.96% |
| Mar, 2025 | $80.82 | $71.67 | $9.15 | 487,034.0 | -6.53% |
| Feb, 2025 | $86.05 | $78.64 | $7.41 | 303,540.0 | -5.17% |
| Jan, 2025 | $85.64 | $79.27 | $6.38 | 681,231.0 | +5.60% |
First Trust Mid Cap Growth Alphadex Fund Stock (FNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.39 | $79.45 | $8.94 | 286,557.0 | -8.67% |
| Nov, 2024 | $88.74 | $79.45 | $9.29 | 286,825.0 | +11.09% |
| Oct, 2024 | $82.18 | $78.47 | $3.71 | 353,480.0 | -0.68% |
| Sep, 2024 | $79.89 | $73.14 | $6.75 | 216,131.0 | +2.25% |
| Aug, 2024 | $78.36 | $69.45 | $8.91 | 340,891.0 | +1.55% |
| Jul, 2024 | $77.92 | $72.63 | $5.29 | 447,896.0 | +4.24% |
| Jun, 2024 | $74.47 | $71.83 | $2.64 | 254,077.0 | +0.03% |
| May, 2024 | $75.38 | $70.09 | $5.29 | 283,041.0 | +4.44% |
| Apr, 2024 | $75.56 | $69.31 | $6.25 | 573,589.0 | -6.85% |
| Mar, 2024 | $76.10 | $72.38 | $3.72 | 263,495.0 | +3.67% |
| Feb, 2024 | $73.27 | $66.30 | $6.97 | 211,431.0 | +9.67% |
| Jan, 2024 | $68.27 | $65.24 | $3.03 | 350,734.0 | -2.38% |
First Trust Mid Cap Growth Alphadex Fund Stock (FNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $69.24 | $62.28 | $6.96 | 368,099.0 | +9.89% |
| Nov, 2023 | $62.00 | $55.90 | $6.10 | 858,341.0 | +10.28% |
| Oct, 2023 | $61.32 | $55.33 | $5.99 | 634,421.0 | -7.40% |
| Sep, 2023 | $65.00 | $59.68 | $5.32 | 388,443.0 | -5.48% |
| Aug, 2023 | $66.31 | $61.27 | $5.04 | 355,874.0 | -3.75% |
| Jul, 2023 | $67.20 | $62.82 | $4.38 | 293,061.0 | +2.99% |
| Jun, 2023 | $65.01 | $58.52 | $6.50 | 264,658.0 | +10.51% |
| May, 2023 | $60.19 | $57.80 | $2.39 | 281,733.0 | -1.01% |
| Apr, 2023 | $60.20 | $57.72 | $2.48 | 265,979.0 | -0.45% |
| Mar, 2023 | $62.20 | $55.88 | $6.32 | 359,176.0 | -1.60% |
| Feb, 2023 | $62.85 | $59.79 | $3.07 | 165,818.0 | -1.03% |
| Jan, 2023 | $61.09 | $55.13 | $5.96 | 368,101.0 | +8.33% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):