First Trust Mid Cap Growth AlphaDEX Historical Stock Prices

(ETF)
FNY 
$29.065
*  
0.245
0.84%
Get FNY Alerts
*Delayed - data as of Aug. 31, 2015 14:47 ET  -  Find a broker to begin trading FNY now


Community Rating:
View:    FNY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:47  29.31  29.34  29.041  29.065 21,149
08/28/2015 29.12 29.3399 29.12 29.31 42,158
08/27/2015 28.95 29.3153 28.8001 29.05 52,051
08/26/2015 28.37 28.63 27.8 28.61 33,030
08/25/2015 29 29 27.93 27.96 69,180
08/24/2015 26.3 29.73 21.04 28.03 68,920
08/21/2015 29.5 29.72 29.06 29.06 47,381
08/20/2015 30.44 30.44 29.86 29.86 56,880
08/19/2015 30.75 30.99 30.658 30.82 22,370
08/18/2015 31.33 31.33 31.0001 31.066 15,687
08/17/2015 30.95 31.29 30.7688 31.29 39,277
08/14/2015 30.68 30.99 30.6301 30.99 34,109
08/13/2015 30.73 30.91 30.55 30.706 23,038
08/12/2015 30.53 30.6999 30.17 30.619 52,941
08/11/2015 30.97 31.07 30.7 30.8 22,529
08/10/2015 31.05 31.2599 30.99 31.17 33,569
08/07/2015 30.7 30.83 30.5601 30.72 27,668
08/06/2015 31.38 31.38 30.7097 30.78 22,814
08/05/2015 31.52 31.6293 31.3476 31.42 16,255
08/04/2015 31.26 31.39 31.1401 31.24 20,575
08/03/2015 31.3 31.32 31.048 31.22 52,357
07/31/2015 31.29 31.48 31.28 31.32 24,726
07/30/2015 31.06 31.3 31.02 31.21 23,745
07/29/2015 31.06 31.16 30.85 31.16 35,050
07/28/2015 30.74 30.9 30.47 30.89 39,952
07/27/2015 30.76 30.76 30.51 30.58 19,988
07/24/2015 31.2 31.21 30.73 30.89 21,067
07/23/2015 31.56 31.57 31.12 31.15 26,789
07/22/2015 31.06 31.4 31.06 31.37 42,646
07/21/2015 31.36 31.49 31.12 31.19 31,925
07/20/2015 31.39 31.46 31.35 31.4 27,420
07/17/2015 31.51 31.51 31.212 31.3 19,128
07/16/2015 31.58 31.58 31.37 31.485 31,917
07/15/2015 31.42 31.4599 31.2821 31.34 20,468
07/14/2015 31.27 31.484 31.27 31.46 36,259
07/13/2015 31.45 31.45 31.1401 31.27 48,491
07/10/2015 30.814 30.98 30.814 30.98 48,570
07/09/2015 30.82 30.82 30.539 30.57 15,465
07/08/2015 30.68 30.74 30.3215 30.46 23,748
07/07/2015 30.76 30.88 30.4 30.88 14,088
07/06/2015 30.6641 30.93 30.59 30.6601 132,347
07/02/2015 31.02 31.04 30.7 30.84 21,562
07/01/2015 31.07 31.07 30.76 30.92 165,489
06/30/2015 30.76 30.8947 30.6831 30.75 58,859
06/29/2015 31.02 31.0593 30.61 30.61 27,132
06/26/2015 31.23 31.328 31.14 31.26 11,348
06/25/2015 31.4 31.4 31.16 31.25 26,611
06/24/2015 31.52 31.5216 31.2 31.23 64,581
06/23/2015 31.7 31.7 31.526 31.64 36,058
06/22/2015 31.7 31.7 31.5556 31.58 11,946
06/19/2015 31.53 31.5504 31.4178 31.49 14,179
06/18/2015 31.26 31.4999 31.26 31.4799 10,407
06/17/2015 31.11 31.1999 30.99 31.11 16,993
06/16/2015 30.86 31.09 30.86 31.06 17,127
06/15/2015 30.6144 30.8399 30.6144 30.83 8,119
06/12/2015 30.87 31.016 30.87 30.9899 7,501
06/11/2015 30.88 31.02 30.88 30.978 21,504
06/10/2015 30.67 30.92 30.62 30.84 13,981
06/09/2015 30.7 30.7 30.358 30.52 24,904
06/08/2015 30.83 30.85 30.65 30.6698 11,375
06/05/2015 30.76 30.89 30.54 30.8863 21,150
06/04/2015 30.8999 30.9304 30.74 30.7729 7,894
06/03/2015 30.96 31.17 30.8872 31.07 12,627
06/02/2015 30.872 31 30.85 30.9 10,615
06/01/2015 30.88 31.02 30.7345 30.92 77,994
05/29/2015 30.9 30.9599 30.7101 30.85 9,451
05/28/2015 31 31.0648 30.88 30.9538 16,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?