Quantcast

First Trust Small Cap Growth AlphaDEX Fund Historical Stock Prices

FYC 
$46.49
*  
unch
unch
Get FYC Alerts
*Delayed - data as of Oct. 15, 2018 13:10 ET  -  Find a broker to begin trading FYC now
Exchange:NASDAQ

Community Rating:
View:    FYC 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
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-JUL-2018 TO 12-OCT-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.
13:10 46.37 46.55 45.91 46.49 56,505
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
09/11/2018 52.59 52.9712 52.4 52.79 63,630
09/10/2018 52.79 52.79 52.42 52.56 52,275
09/07/2018 52.06 52.895 51.98 52.43 55,940
09/06/2018 52.59 52.83 52.16 52.32 49,216
09/05/2018 53.19 53.19 51.9195 52.5772 131,045
09/04/2018 52.87 53.176 52.61 53.13 81,670
08/31/2018 52.56 53.16 52.5259 53.13 79,497
08/30/2018 52.42 53 52.42 52.79 55,953
08/29/2018 52.25 52.76 52.25 52.67 101,299
08/28/2018 52.27 52.3 51.96 52.28 398,457
08/27/2018 52.29 52.3 52.02 52.12 152,901
08/24/2018 51.73 51.959 51.73 51.91 117,003
08/23/2018 51.57 51.75 51.33 51.58 43,919
08/22/2018 51.21 51.555 51.1366 51.49 49,485
08/21/2018 50.65 51.3256 50.65 51.17 75,034
08/20/2018 50.54 50.639 50.22 50.51 66,018
08/17/2018 50.17 50.435 49.8952 50.42 25,578
08/16/2018 50.08 50.349 49.87 50.1659 37,416
08/15/2018 50.21 50.33 49.44 49.62 77,320
08/14/2018 50.08 50.423 49.8877 50.38 79,306
08/13/2018 50.28 50.3296 49.61 49.85 369,381
08/10/2018 49.85 50.49 49.85 50.2 72,628
08/09/2018 49.72 50.3 49.72 50.04 32,019
08/08/2018 50.01 50.01 49.5363 49.76 43,853
08/07/2018 49.99 50.01 49.7304 49.82 34,640
08/06/2018 49.25 49.68 49.25 49.62 65,204
08/03/2018 49.7 49.7 49 49.2004 65,299
08/02/2018 48.82 49.69 48.7972 49.65 336,709
08/01/2018 48.68 49.03 48.57 48.92 58,126
07/31/2018 48.39 49.08 48.21 48.77 52,965
07/30/2018 48.89 49 48.14 48.2 106,520
07/27/2018 50.55 50.55 48.7799 48.96 61,686
07/26/2018 50.34 50.62 50.12 50.31 75,083
07/25/2018 50.04 50.33 49.9171 50.29 83,865
07/24/2018 51.16 51.16 49.6428 49.84 140,608
07/23/2018 50.74 50.895 50.43 50.78 46,709
07/20/2018 50.95 51 50.65 50.65 48,065
07/19/2018 50.33 50.9099 50.28 50.855 131,531
07/18/2018 50.54 50.569 50.1 50.56 98,094
07/17/2018 49.7 50.5 49.7 50.46 99,252
07/16/2018 50.17 50.17 49.67 49.86 50,908
07/13/2018 50.24 50.32 49.98 50.12 62,560
07/12/2018 50.08 50.2199 49.6398 50.03 62,214
*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