First Trust Mid Cap Growth Alphadex Fund (FNY)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 27, 2024, is $87.59.

First Trust Mid Cap Growth Alphadex Fund all-time high stock price is $88.74, occurred on November 25, 2024.
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 316.31% to $87.59 now.
The 52-week high stock price for FNY is $88.74, representing a 1.31% increase from the current share price, occurred on November 25, 2024.
The 52-week low stock price for FNY is $61.29, indicating a -30.03% decrease from the current share price, occurred on November 29, 2023.
The closing price of First Trust Mid Cap Growth Alphadex Fund (FNY) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 27, 2024	$88.68	$87.44	$1.24	14,580.0	-0.61%
Nov 26, 2024	$88.14	$87.83	$0.3138	7,860.0	-0.17%
Nov 25, 2024	$88.74	$88.14	$0.6036	18,242.0	+1.10%
Nov 22, 2024	$87.32	$86.42	$0.9005	13,179.0	+1.55%
Nov 21, 2024	$86.19	$85.20	$0.99	4,792.0	+1.87%
Nov 20, 2024	$84.44	$83.88	$0.562	9,348.0	+0.03%
Nov 19, 2024	$84.43	$82.45	$1.98	26,360.0	+1.43%
Nov 18, 2024	$83.60	$82.84	$0.76	43,092.0	+0.46%
Nov 15, 2024	$83.30	$82.51	$0.793	14,395.0	-1.15%
Nov 14, 2024	$85.72	$83.77	$1.95	48,094.0	-1.92%
Nov 13, 2024	$86.88	$85.36	$1.52	6,223.0	-0.50%
Nov 12, 2024	$87.01	$85.78	$1.23	9,860.0	-1.34%
Nov 11, 2024	$87.32	$86.82	$0.50	7,897.0	+1.46%
Nov 08, 2024	$85.89	$84.88	$1.01	9,332.0	+1.03%
Nov 07, 2024	$85.08	$84.46	$0.6196	9,732.0	+0.72%
Nov 06, 2024	$84.27	$83.27	$1.00	13,272.0	+3.81%
Nov 05, 2024	$81.22	$79.82	$1.40	9,732.0	+1.71%
Nov 04, 2024	$80.23	$79.50	$0.73	6,217.0	+0.24%
Nov 01, 2024	$79.90	$79.45	$0.4523	10,621.0	+0.67%
Oct 31, 2024	$80.06	$79.10	$0.96	5,544.0	-1.40%
Oct 30, 2024	$81.14	$80.22	$0.9168	3,975.0	-0.51%
Oct 29, 2024	$80.63	$80.05	$0.58	10,760.0	-0.10%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$88.74	$79.45	$9.29	297,408.0	+10.74%
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%

First Trust Mid Cap Growth Alphadex Fund Stock (FNY) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$61.38	$55.39	$5.99	672,912.0	-7.56%
Nov, 2022	$61.00	$56.88	$4.12	385,424.0	+2.43%
Oct, 2022	$59.73	$53.79	$5.94	584,090.0	+11.27%
Sep, 2022	$61.54	$52.37	$9.17	870,050.0	-9.59%
Aug, 2022	$64.33	$59.08	$5.25	619,711.0	-3.27%
Jul, 2022	$61.32	$53.90	$7.42	366,369.0	+11.96%
Jun, 2022	$63.65	$53.46	$10.19	313,455.0	-11.37%
May, 2022	$64.15	$55.98	$8.17	364,699.0	+0.54%
Apr, 2022	$67.66	$61.28	$6.38	323,643.0	-8.01%
Mar, 2022	$68.92	$61.25	$7.67	344,441.0	+1.45%
Feb, 2022	$68.78	$59.92	$8.86	853,869.0	+0.34%
Jan, 2022	$74.50	$61.17	$13.33	1,334,929.0	-11.69%

VTV

$181.26

0.04%

VUG

$405.72

0.58%

IJH

$67.32

0.34%

EFA

$77.93

0.54%

IWF

$395.34

0.66%

QQQ

$505.30

0.79%