First Trust Mid Cap Growth AlphaDEX Historical Stock Prices

(ETF)
FNY 
$31.22
*  
0.10
0.32%
Get FNY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading FNY now


Community Rating:
View:    FNY Pre-Market
 
 
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 03-MAY-2015 TO 03-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.
16:00  31.30  31.32  31.048  31.22 52,357
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
05/27/2015 30.7 31 30.67 31 14,694
05/26/2015 30.87 30.913 30.6 30.68 42,820
05/22/2015 30.91 31.05 30.91 31.02 10,613
05/21/2015 31.05 31.06 30.9305 30.99 15,430
05/20/2015 31.08 31.08 30.9463 31 16,292
05/19/2015 31.08 31.0906 30.93 30.95 41,627
05/18/2015 30.7 31.01 30.6947 31.01 10,583
05/15/2015 30.69 30.73 30.61 30.69 31,982
05/14/2015 30.38 30.6897 30.36 30.668 14,764
05/13/2015 30.42 30.42 30.2599 30.37 12,456
05/12/2015 30.32 30.32 30.0408 30.26 17,481
05/11/2015 30.51 30.57 30.44 30.44 9,358
05/08/2015 30.53 30.7499 30.4401 30.5 13,499
05/07/2015 29.91 30.23 29.91 30.23 30,398
05/06/2015 30.14 30.14 29.7705 29.8367 16,424
05/05/2015 30.47 30.47 29.92 29.97 89,643
05/04/2015 30.5229 30.5264 30.3802 30.42 13,805
*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?