First Trust Mid Cap Growth AlphaDEX Fund ( FNY) - Price History
Monthly price history for FNY (First Trust Mid Cap Growth AlphaDEX Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $104.09 | $104.09 |
| July 2026 | $102.26 | $102.26 |
| June 2026 | $110.85 | $110.85 |
| May 2026 | $104.70 | $104.70 |
| April 2026 | $100.66 | $100.66 |
| March 2026 | $90.49 | $90.49 |
| February 2026 | $97.11 | $97.11 |
| January 2026 | $94.70 | $94.70 |
| December 2025 | $91.19 | $91.19 |
| November 2025 | $92.64 | $92.64 |
| October 2025 | $93.04 | $93.04 |
| September 2025 | $91.61 | $91.61 |
| August 2025 | $87.86 | $87.86 |
| July 2025 | $84.24 | $84.24 |
| June 2025 | $82.44 | $82.44 |
| May 2025 | $79.26 | $79.29 |
| April 2025 | $74.13 | $74.16 |
| March 2025 | $74.85 | $74.88 |
| February 2025 | $80.08 | $80.11 |
| January 2025 | $84.45 | $84.48 |
| December 2024 | $79.97 | $80 |
| November 2024 | $87.69 | $87.87 |
| October 2024 | $78.94 | $79.10 |
| September 2024 | $79.48 | $79.64 |
| August 2024 | $77.43 | $77.89 |
| July 2024 | $76.25 | $76.70 |
| June 2024 | $73.15 | $73.58 |
| May 2024 | $73.13 | $73.56 |
| April 2024 | $70.02 | $70.43 |
| March 2024 | $75.16 | $75.61 |
| February 2024 | $72.50 | $72.93 |
| January 2024 | $66.11 | $66.50 |
| December 2023 | $67.72 | $68.12 |
| November 2023 | $61.57 | $61.99 |
| October 2023 | $55.83 | $56.21 |
| September 2023 | $60.29 | $60.70 |
| August 2023 | $63.78 | $64.22 |
| July 2023 | $66.27 | $66.72 |
| June 2023 | $64.34 | $64.78 |
| May 2023 | $58.20 | $58.62 |
| April 2023 | $58.80 | $59.22 |
| March 2023 | $59.06 | $59.49 |
| February 2023 | $59.94 | $60.46 |
| January 2023 | $60.56 | $61.09 |
| December 2022 | $55.90 | $56.39 |
| November 2022 | $60.36 | $61 |
| October 2022 | $58.92 | $59.55 |
| September 2022 | $52.96 | $53.52 |
| August 2022 | $58.55 | $59.20 |
| July 2022 | $60.58 | $61.25 |
| June 2022 | $54.06 | $54.66 |
| May 2022 | $60.99 | $61.67 |
| April 2022 | $60.67 | $61.34 |
| March 2022 | $65.95 | $66.68 |
| February 2022 | $65.01 | $65.73 |
| January 2022 | $64.79 | $65.51 |
| December 2021 | $73.37 | $74.18 |
| November 2021 | $72.04 | $72.84 |
| October 2021 | $75.26 | $76.09 |
| September 2021 | $71.12 | $71.91 |
| August 2021 | $74.42 | $75.25 |
| July 2021 | $72.71 | $73.52 |
| June 2021 | $74.52 | $75.35 |
| May 2021 | $68.98 | $69.75 |
| April 2021 | $69.43 | $70.20 |
| March 2021 | $67.24 | $67.98 |
| February 2021 | $68.21 | $68.97 |
| January 2021 | $67.01 | $67.75 |
| December 2020 | $64.66 | $65.38 |
| November 2020 | $59.99 | $60.72 |
| October 2020 | $52.79 | $53.43 |
| September 2020 | $52.86 | $53.50 |
| August 2020 | $52.79 | $53.52 |
| July 2020 | $50.51 | $51.21 |
| June 2020 | $47.14 | $47.80 |
| May 2020 | $46.26 | $46.90 |
| April 2020 | $41.57 | $42.15 |
| March 2020 | $36.45 | $36.96 |
| February 2020 | $43.99 | $44.61 |
| January 2020 | $47.55 | $48.22 |
| December 2019 | $47.21 | $47.87 |
| November 2019 | $47.13 | $47.90 |
| October 2019 | $44.87 | $45.60 |
| September 2019 | $44.03 | $44.75 |
| August 2019 | $45.02 | $45.78 |
| July 2019 | $45.76 | $46.53 |
| June 2019 | $44.48 | $45.23 |
| May 2019 | $41.96 | $42.67 |
| April 2019 | $44.14 | $44.89 |
| March 2019 | $42.48 | $43.20 |
| February 2019 | $42.68 | $43.40 |
| January 2019 | $40.33 | $41.01 |
| December 2018 | $35.62 | $36.22 |
| November 2018 | $40.40 | $41.10 |
| October 2018 | $39.80 | $40.49 |
| September 2018 | $45.49 | $46.28 |
| August 2018 | $46.08 | $46.88 |
| July 2018 | $43.05 | $43.80 |
| June 2018 | $42.59 | $43.33 |
| May 2018 | $42.25 | $42.99 |
| April 2018 | $39.67 | $40.36 |
| March 2018 | $40.04 | $40.74 |
| February 2018 | $39.61 | $40.30 |
| January 2018 | $40.69 | $41.40 |
| December 2017 | $38.52 | $39.19 |
| November 2017 | $38.50 | $39.22 |
| October 2017 | $37.40 | $38.10 |
| September 2017 | $35.88 | $36.55 |
| August 2017 | $34.75 | $35.41 |
| July 2017 | $34.39 | $35.04 |
| June 2017 | $33.93 | $34.57 |
| May 2017 | $33.34 | $34 |
| April 2017 | $33.28 | $33.94 |
| March 2017 | $32.84 | $33.48 |
| February 2017 | $32.60 | $33.24 |
| January 2017 | $31.63 | $32.25 |
| December 2016 | $30.78 | $31.39 |
| November 2016 | $30.58 | $31.30 |
| October 2016 | $28.61 | $29.28 |
| September 2016 | $30.29 | $31 |
| August 2016 | $30.49 | $31.23 |
| July 2016 | $30.48 | $31.22 |
| June 2016 | $29.31 | $30.02 |
| May 2016 | $28.86 | $29.59 |
| April 2016 | $28.17 | $28.88 |
| March 2016 | $28.16 | $28.87 |
| February 2016 | $26.38 | $27.06 |
| January 2016 | $26.57 | $27.26 |
| December 2015 | $28.11 | $28.84 |
| November 2015 | $28.94 | $29.73 |
| October 2015 | $28.65 | $29.43 |
| September 2015 | $27.37 | $28.12 |
| August 2015 | $28.25 | $29.03 |
| July 2015 | $30.48 | $31.32 |
| June 2015 | $29.92 | $30.75 |
| May 2015 | $30.01 | $30.85 |
| April 2015 | $29.10 | $29.92 |
| March 2015 | $30.28 | $31.14 |
| February 2015 | $29.51 | $30.41 |
| January 2015 | $28.33 | $29.19 |
| December 2014 | $28.52 | $29.39 |
| November 2014 | $28.38 | $29.27 |
| October 2014 | $27.55 | $28.42 |
| September 2014 | $26.87 | $27.72 |
| August 2014 | $28.05 | $28.95 |
| July 2014 | $26.83 | $27.69 |
| June 2014 | $28.09 | $28.99 |
| May 2014 | $26.88 | $27.76 |
| April 2014 | $26.45 | $27.31 |
| March 2014 | $27.36 | $28.26 |
| February 2014 | $27.48 | $28.38 |
| January 2014 | $26.36 | $27.22 |
| December 2013 | $27.18 | $28.07 |
| November 2013 | $26.15 | $27.01 |
| October 2013 | $25.62 | $26.46 |
| September 2013 | $24.64 | $25.44 |
| August 2013 | $23.02 | $23.83 |
| July 2013 | $23.83 | $24.67 |
| June 2013 | $22.50 | $23.30 |
| May 2013 | $23.08 | $23.93 |
| April 2013 | $22.39 | $23.22 |
| March 2013 | $22.55 | $23.38 |
| February 2013 | $21.57 | $22.37 |
| January 2013 | $21.38 | $22.17 |
| December 2012 | $19.90 | $20.63 |
| November 2012 | $19.45 | $20.42 |
| October 2012 | $19.05 | $20.01 |
| September 2012 | $19.41 | $20.39 |
| August 2012 | $19.15 | $20.11 |
| July 2012 | $18.65 | $19.59 |
| June 2012 | $18.60 | $19.53 |
| May 2012 | $18.59 | $19.53 |
| April 2012 | $19.98 | $20.99 |
| March 2012 | $19.89 | $20.90 |
| February 2012 | $19.46 | $20.45 |
| January 2012 | $18.82 | $19.77 |
| December 2011 | $17.91 | $18.82 |
| November 2011 | $17.99 | $18.91 |
| October 2011 | $18.13 | $19.05 |
| September 2011 | $16.10 | $16.92 |
| August 2011 | $17.61 | $18.51 |
| July 2011 | $19.03 | $20 |
| June 2011 | $19.77 | $20.77 |
| May 2011 | $19.65 | $20.65 |
| April 2011 | $20.14 | $21.16 |
FNY
Price: $104.09
52 week price:
Dividend Yield: 0.47%
5-year range yield:
Forward Dividend Yield: 0.11%
Payout Ratio: 28.95%
Dividend Per Share: 0.12 USD
Earnings Per Share: 3.90 USD
P/E Ratio: 24.18
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 7300
Market Capitalization: 628.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 4