Quantcast

First Trust Small Cap Growth AlphaDEX Fund Historical Stock Prices

FYC 
$43.6008
*  
0.6208
1.44%
Get FYC Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading FYC now
Exchange:NASDAQ

Community Rating:
 
 
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 12-SEP-2018 TO 12-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 43.31 44.1399 43.31 43.6008 30,327
12/12/2018 43.31 44.1399 43.31 43.6008 30,327
12/11/2018 43.51 43.7327 42.6562 42.98 41,066
12/10/2018 42.87 43.2049 42.36 42.99 68,887
12/07/2018 43.95 44.35 42.7 42.94 137,679
12/06/2018 43.3 44.0299 42.9155 43.99 177,878
12/04/2018 46.06 46.189 44.01 44.09 196,855
12/03/2018 46.38 46.75 45.645 46.2 182,072
11/30/2018 45.4 45.74 45.24 45.68 247,496
11/29/2018 45.41 45.9499 45.18 45.629 60,044
11/28/2018 44.39 45.67 44.265 45.67 78,818
11/27/2018 44.57 44.6758 44.19 44.25 34,951
11/26/2018 44.59 44.8499 44.3336 44.72 27,895
11/23/2018 43.65 44.45 43.65 44.05 10,680
11/21/2018 43.47 44.3122 43.43 44.02 138,924
11/20/2018 43.51 43.9823 43.11 43.31 160,156
11/19/2018 45.43 45.5064 44.12 44.22 95,461
11/16/2018 45.03 45.67 45.0115 45.56 18,952
11/15/2018 44.3932 45.534 44.35 45.49 77,199
11/14/2018 45.4941 45.6 44.35 44.7977 96,388
11/13/2018 45.56 45.7604 44.92 45.01 42,052
11/12/2018 46.32 46.32 45.23 45.23 41,534
11/09/2018 47.17 47.17 46.14 46.43 29,472
11/08/2018 47.76 47.92 47.437 47.62 62,078
11/07/2018 46.93 47.85 46.91 47.85 205,214
11/06/2018 46.27 46.7296 46.27 46.63 80,085
11/05/2018 46.64 46.8165 45.96 46.46 127,247
11/02/2018 46.47 46.8582 46.12 46.58 53,275
11/01/2018 45.48 46.4924 45.48 46.43 292,551
10/31/2018 45.6231 45.7975 45.25 45.25 37,498
10/30/2018 43.71 44.89 43.71 44.89 57,668
10/29/2018 44.89 45.2499 43.26 43.85 75,589
10/26/2018 44.22 44.88 43.39 44.33 84,155
10/25/2018 44.08 44.93 44.02 44.69 68,989
10/24/2018 45.66 45.9019 43.64 43.64 66,284
10/23/2018 45.33 46.1799 44.7303 45.83 118,138
10/22/2018 46.46 46.5285 46.04 46.31 32,634
10/19/2018 47.33 47.4499 46.0357 46.21 35,444
10/18/2018 47.67 47.8212 46.64 46.97 70,064
10/17/2018 48.16 48.16 47.37 47.91 158,129
10/16/2018 46.87 48.29 46.69 48.2029 43,939
10/15/2018 46.37 46.7813 45.91 46.55 104,302
10/12/2018 46.94 47.03 45.891 46.49 165,813
10/11/2018 46.56 47.15 46 46.01 123,497
10/10/2018 48.49 48.49 46.84 46.84 379,789
10/09/2018 48.71 49.23 48.64 48.67 58,461
10/08/2018 49.12 49.33 48.3502 48.87 109,932
10/05/2018 49.87 50.2261 48.81 49.43 258,131
10/04/2018 51.06 51.06 49.8327 50.08 75,492
10/03/2018 50.72 51.2499 50.46 51.06 172,986
10/02/2018 51.28 51.46 50.44 50.64 390,880
10/01/2018 52.34 52.5 51.28 51.51 449,173
09/28/2018 51.81 52.51 51.81 52.32 80,710
09/27/2018 51.92 52.25 51.92 52.13 34,494
09/26/2018 52.76 52.76 51.91 51.97 54,401
09/25/2018 52.1 52.56 52.1 52.51 42,355
09/24/2018 52.03 52.17 51.6445 51.99 91,701
09/21/2018 52.72 52.72 51.965 52.02 73,659
09/20/2018 52.37 52.518 52.16 52.5 40,616
09/19/2018 52.47 52.86 51.96 52.16 67,070
09/18/2018 52.23 52.75 52.23 52.64 73,661
09/17/2018 53.13 53.13 52.02 52.13 77,333
09/14/2018 52.98 53.19 52.7226 53.02 44,248
09/13/2018 52.91 53.05 52.53 52.69 54,221
09/12/2018 52.83 52.83 52.1 52.62 94,921
*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