First Trust Mid Cap Growth AlphaDEX Fund (FNY)
105.00
+0.72
(+0.69%)
USD |
NASDAQ |
Aug 21, 16:00
FNY Price : 105.00 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 105.32 | 105.32 | 104.33 | 105.00 | 17345.00 |
| Aug 20, 2026 | 105.57 | 105.57 | 104.14 | 104.27 | 13845.00 |
| Aug 19, 2026 | 106.48 | 106.48 | 105.53 | 105.62 | 10068.00 |
| Aug 18, 2026 | 106.74 | 106.74 | 105.46 | 105.46 | 5309.00 |
| Aug 17, 2026 | 107.59 | 108.06 | 107.48 | 107.96 | 7049.00 |
| Aug 14, 2026 | 107.15 | 107.78 | 107.15 | 107.74 | 5136.00 |
| Aug 13, 2026 | 107.72 | 107.72 | 107.10 | 107.19 | 7105.00 |
| Aug 12, 2026 | 107.83 | 107.83 | 107.00 | 107.22 | 17045.00 |
| Aug 11, 2026 | 106.76 | 107.05 | 106.25 | 106.26 | 10894.00 |
| Aug 10, 2026 | 106.72 | 106.72 | 106.16 | 106.16 | 6847.00 |
| Aug 07, 2026 | 106.59 | 107.06 | 106.34 | 106.97 | 6140.00 |
| Aug 06, 2026 | 105.53 | 106.21 | 105.13 | 105.17 | 53339.00 |
| Aug 05, 2026 | 106.35 | 106.81 | 105.58 | 105.58 | 31186.00 |
| Aug 04, 2026 | 105.10 | 106.52 | 104.66 | 106.20 | 11267.00 |
| Aug 03, 2026 | 103.28 | 104.17 | 103.28 | 104.03 | 27223.00 |
| Jul 31, 2026 | 103.73 | 103.73 | 101.67 | 102.26 | 27870.00 |
| Jul 30, 2026 | 101.61 | 102.83 | 101.46 | 102.83 | 11383.00 |
| Jul 29, 2026 | 102.67 | 102.67 | 99.96 | 99.96 | 12258.00 |
| Jul 28, 2026 | 102.12 | 102.89 | 102.12 | 102.89 | 5062.00 |
| Jul 27, 2026 | 103.73 | 104.43 | 102.62 | 103.52 | 7462.00 |
| Jul 24, 2026 | 104.03 | 104.03 | 102.60 | 102.62 | 24483.00 |
| Jul 23, 2026 | 103.12 | 104.02 | 102.67 | 103.42 | 52057.00 |
| Jul 22, 2026 | 104.08 | 104.63 | 103.77 | 103.85 | 31267.00 |
| Jul 21, 2026 | 104.01 | 104.68 | 103.52 | 104.56 | 17579.00 |
| Jul 20, 2026 | 104.03 | 104.03 | 102.91 | 102.93 | 39004.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median