Quantcast

First Trust Mid Cap Growth AlphaDEX Fund Historical Stock Prices

(ETF)
FNY 
$38.71
*  
0.02
0.05%
Get FNY Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading FNY now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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.
16:00 39.48 39.48 38.29 38.71 70,899
12/11/2018 39.48 39.48 38.29 38.71 70,899
12/10/2018 38.85 38.85 38.16 38.73 43,706
12/07/2018 39.73 40.1 38.51 38.69 39,067
12/06/2018 39.32 39.72 38.61 39.71 173,729
12/04/2018 41.59 41.5944 39.822 39.88 32,204
12/03/2018 41.95 41.95 41 41.68 11,067
11/30/2018 40.57 41.1 40.57 41.1 35,315
11/29/2018 40.52 41.03 40.2101 40.68 35,543
11/28/2018 39.73 40.64 39.3701 40.64 46,978
11/27/2018 39.25 39.46 39.15 39.2636 28,134
11/26/2018 39.24 39.5741 38.97 39.47 70,262
11/23/2018 38.28 39.0699 38.28 38.85 6,647
11/21/2018 38.46 39.06 38.46 38.74 32,367
11/20/2018 38.06 38.7019 37.859 38.16 46,068
11/19/2018 40.23 40.23 38.9114 38.99 28,674
11/16/2018 39.96 40.53 39.96 40.2901 16,928
11/15/2018 39.35 40.44 39.32 40.23 45,034
11/14/2018 40.37 40.48 39.4523 39.69 29,892
11/13/2018 40.37 40.63 39.79 40.07 24,282
11/12/2018 41.41 41.41 40.16 40.24 36,540
11/09/2018 41.77 41.77 40.8701 41.43 83,061
11/08/2018 42.29 42.3999 41.9055 42.05 135,745
11/07/2018 41.53 42.49 41.53 42.49 116,396
11/06/2018 40.83 41.15 40.83 41.15 64,030
11/05/2018 41.19 41.21 40.6101 40.95 47,335
11/02/2018 41.45 41.81 40.7102 41.1299 154,391
11/01/2018 40.73 41.35 40.52 41.35 98,196
10/31/2018 40.43 41.0219 40.43 40.49 36,637
10/30/2018 38.99 40.01 38.99 40.01 28,080
10/29/2018 40.05 40.3199 38.535 38.93 60,689
10/26/2018 39.52 40.02 38.711 39.58 68,583
10/25/2018 39.74 40.5413 39.74 40.16 30,931
10/24/2018 40.96 41.18 39.3 39.3 33,864
10/23/2018 40.85 41.3002 40.2051 41.07 43,317
10/22/2018 41.67 41.72 41.2573 41.63 23,078
10/19/2018 42.29 42.35 41.3594 41.56 40,793
10/18/2018 42.68 42.7399 41.86 42.17 26,389
10/17/2018 42.96 43.0795 42.43 42.91 42,008
10/16/2018 42.06 43.1184 41.9944 43.01 136,869
10/15/2018 41.69 42.05 41.36 41.86 36,188
10/12/2018 41.94 42.16 41.24 41.88 28,925
10/11/2018 41.56 42.1 41.03 41.06 84,595
10/10/2018 43.41 43.41 41.8 41.8199 179,609
10/09/2018 43.53 44.01 43.49 43.5151 36,465
10/08/2018 44.2 44.2 43.2393 43.71 44,438
10/05/2018 44.92 44.92 43.7901 44.28 76,147
10/04/2018 45.29 45.29 44.49 44.7 33,806
10/03/2018 45.62 45.72 45.33 45.54 106,877
10/02/2018 45.72 45.7672 45.23 45.31 53,392
10/01/2018 46.62 46.62 45.74 45.85 62,006
09/28/2018 45.97 46.43 45.97 46.28 63,700
09/27/2018 46.2281 46.2281 46.07 46.1194 62,125
09/26/2018 46.35 46.47 45.9501 46.05 28,004
09/25/2018 46.3 46.4 46.2016 46.3074 109,869
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
*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