Quantcast

First Trust Mid Cap Growth AlphaDEX Fund Historical Stock Prices

FNY 
$46.3281
*  
0.1381
0.3%
Get FNY Alerts
*Delayed - data as of Sep. 25, 2018 13:51 ET  -  Find a broker to begin trading FNY now
Exchange:NASDAQ

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 24-JUN-2018 TO 24-SEP-2018

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.
13:51 46.30 46.40 46.2016 46.3281 102,212
09/24/2018 45.98 46.21 45.87 46.19 33,589
09/21/2018 46.5 46.5 46.15 46.16 18,331
09/20/2018 46.2 46.415 46.0558 46.317 17,905
09/19/2018 46.52 46.52 45.8601 46.03 17,583
09/18/2018 46.38 46.63 46.3469 46.48 30,067
09/17/2018 46.94 46.94 46.1953 46.1953 15,875
09/14/2018 47.05 47.195 46.84 47.1157 12,837
09/13/2018 47.09 47.2 46.82 46.94 69,770
09/12/2018 46.9 46.92 46.33 46.92 19,578
09/11/2018 46.61 46.96 46.488 46.86 32,930
09/10/2018 46.56 46.669 46.41 46.58 29,552
09/07/2018 46.0822 46.65 46.0822 46.32 12,763
09/06/2018 46.24 46.4433 46.101 46.231 39,770
09/05/2018 46.8 46.8 46.055 46.46 82,736
09/04/2018 47.08 47.08 46.6564 46.98 29,307
08/31/2018 46.43 46.88 46.43 46.88 10,165
08/30/2018 46.85 46.85 46.56 46.66 16,756
08/29/2018 46.71 46.88 46.536 46.82 36,250
08/28/2018 46.41 46.6327 46.323 46.62 16,384
08/27/2018 46.23 46.62 46.23 46.45 112,115
08/24/2018 46.03 46.2999 45.9978 46.21 54,251
08/23/2018 46.12 46.306 45.8015 45.99 37,080
08/22/2018 45.81 46 45.6019 45.928 24,913
08/21/2018 45.42 45.77 45.314 45.64 29,217
08/20/2018 45.23 45.3599 44.89 45.27 23,528
08/17/2018 45.03 45.06 44.6969 45.0423 14,471
08/16/2018 44.9215 45.05 44.8321 44.8497 13,306
08/15/2018 44.94 44.98 44.33 44.5968 30,979
08/14/2018 44.7269 45.15 44.7171 45.12 47,592
08/13/2018 45.1 45.1399 44.56 44.64 28,002
08/10/2018 44.97 45.17 44.8706 44.95 14,782
08/09/2018 45.08 45.279 44.8 45.04 27,599
08/08/2018 45.09 45.09 44.77 44.96 81,432
08/07/2018 44.96 45.13 44.96 45.03 34,173
08/06/2018 44.74 44.92 44.67 44.8698 15,733
08/03/2018 44.76 44.76 44.371 44.59 52,891
08/02/2018 43.75 44.7399 43.75 44.68 86,980
08/01/2018 43.98 44.18 43.73 44.01 190,567
07/31/2018 43.28 43.99 43.28 43.804 22,541
07/30/2018 43.99 44.1683 43.24 43.32 87,010
07/27/2018 45.11 45.11 43.83 44.09 137,073
07/26/2018 44.86 45.1199 44.738 44.96 33,172
07/25/2018 44.66 44.88 44.3097 44.87 53,358
07/24/2018 45.04 45.0799 44.2847 44.45 36,542
07/23/2018 44.79 45.2299 44.79 45.12 9,060
07/20/2018 45.31 45.31 45.14 45.16 50,487
07/19/2018 45.24 45.32 45.0828 45.26 56,876
07/18/2018 45.1 45.2 44.8402 45.17 97,811
07/17/2018 44.62 45.059 44.62 45 61,728
07/16/2018 45.02 45.02 44.4732 44.61 12,247
07/13/2018 45.02 45.02 44.74 44.83 48,005
07/12/2018 44.43 44.83 44.43 44.83 33,166
07/11/2018 44.439 44.5944 44.282 44.39 41,024
07/10/2018 44.83 44.83 44.4704 44.54 16,382
07/09/2018 44.71 44.71 44.31 44.68 12,225
07/06/2018 43.87 44.28 43.6816 44.279 74,853
07/05/2018 43.45 43.78 43.37 43.78 13,808
07/03/2018 43.6999 43.6999 43.34 43.35 104,369
07/02/2018 42.76 43.43 42.76 43.43 159,390
06/29/2018 43.3874 43.5499 43.2552 43.33 12,970
06/28/2018 42.705 43.26 42.57 43.22 23,852
06/27/2018 43.49 43.719 42.81 42.82 13,917
06/26/2018 43.301 43.679 43.29 43.62 35,275
06/25/2018 44.11 44.13 43.081 43.28 24,596
*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?

Smart Portfolio