Home > Quotes > FNY > Historical Prices

First Trust Mid Cap Growth AlphaDEX Historical Stock Prices

(ETF)
FNY 
$24.65
*  
0.018
  negative  
0.07%
Get FNY Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.64  24.70  24.6099  24.65 3,369
05/20/2013 24.71 24.71 24.615 24.632 915
05/17/2013 24.55 24.63 24.54 24.63 1,331
05/16/2013 24.59 24.65 24.37 24.37 3,711
05/15/2013 24.41 24.61 24.4 24.61 10,527
05/14/2013 24.15 24.46 24.15 24.46 5,019
05/13/2013 24.11 24.15 24.07 24.13 2,309
05/10/2013 23.9656 24.1509 23.9656 24.1509 4,624
05/09/2013 24.025 24.0661 23.96 24.06 2,065
05/08/2013 23.92 23.9599 23.89 23.94 5,596
05/07/2013 23.9 23.99 23.78 23.95 8,969
05/06/2013 23.6299 23.77 23.6299 23.74 11,044
05/03/2013 23.62 23.7 23.53 23.56 7,512
05/02/2013 22.985 23.2 22.985 23.17 21,690
05/01/2013 23.24 23.24 23 23.0099 18,348
04/30/2013 23.19 23.22 23.12 23.22 6,100
04/29/2013 23.18 23.2199 23.15 23.1504 3,342
04/26/2013 23.01 23.06 22.99 23.03 10,023
04/25/2013 23.04 23.26 23.04 23.172 1,757
04/24/2013 22.91 23 22.89 22.956 6,070
04/23/2013 22.8 22.9 22.8 22.8804 2,281
04/22/2013 22.515 22.69 22.4 22.67 3,364
04/19/2013 22.28 22.53 22.21 22.4878 3,445
04/18/2013 22.4 22.42 22.16 22.2 25,823
04/17/2013 22.41 22.45 22.26 22.36 4,178
04/16/2013 22.52 22.7625 22.44 22.7625 4,698
04/15/2013 23.06 23.06 22.4022 22.4022 2,470
04/12/2013 23.2 23.2 23.12 23.13 1,084
04/11/2013 23.2 23.38 23.2 23.26 22,591
04/10/2013 22.97 23.2199 22.97 23.209 2,673
04/09/2013 22.94 22.97 22.87 22.96 2,227
04/08/2013 22.67 22.81 22.67 22.798 4,010
04/05/2013 22.32 22.64 22.11 22.64 5,841
04/04/2013 22.5 22.63 22.49 22.624 12,311
04/03/2013 22.96 22.96 22.4744 22.4744 18,867
04/02/2013 23.17 23.17 22.86 22.9 30,745
04/01/2013 23.38 23.38 23.01 23.01 19,193
03/28/2013 23.48 23.48 23.3 23.38 1,665
03/27/2013 23.09 23.23 22.998 23.2195 3,846
03/26/2013 23.1578 23.23 23.12 23.22 6,334
03/25/2013 23.3101 23.3101 22.98 23.1399 4,841
03/22/2013 23.25 23.25 23.15 23.1903 24,464
03/21/2013 23.25 23.37 23.1 23.18 14,665
03/20/2013 23.19 23.38 23.19 23.38 1,485
03/19/2013 23.23 23.23 22.92 23.0335 28,817
03/18/2013 22.96 23.1836 22.96 23.152 3,672
03/15/2013 23.2 23.25 23.1501 23.19 5,364
03/14/2013 23.165 23.24 23.165 23.24 1,034
03/13/2013 22.99 23.1508 22.99 23.15 3,460
03/12/2013 23.03 23.03 22.9201 23.01 4,920
03/11/2013 22.985 23.07 22.98 23.07 3,603
03/08/2013 23.05 23.08 22.86 23.02 12,647
03/07/2013 22.805 22.87 22.77 22.869 14,108
03/06/2013 22.815 22.85 22.73 22.78 2,671
03/05/2013 22.55 22.77 22.55 22.74 969
03/04/2013 22.25 22.44 22.22 22.4 8,711
03/01/2013 22.21 22.328 22.02 22.26 15,392
02/28/2013 22.33 22.497 22.33 22.37 5,371
02/27/2013 22.28 22.32 22.28 22.32 1,900
02/26/2013 21.83 21.97 21.74 21.97 4,151
02/25/2013 22.32 22.32 21.903 21.903 4,423
02/22/2013 22.15 22.29 22.15 22.29 21,176
02/21/2013 22.36 22.36 21.95 22.04 4,285
02/20/2013 22.87 22.87 22.598 22.598 2,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.