First Trust Mid Cap Growt... (FNY)
NASDAQ: FNY
· Real-Time Price · USD
91.11
0.03 (0.03%)
At close: Sep 29, 2025, 3:59 PM
91.12
0.02%
After-hours: Sep 29, 2025, 04:10 PM EDT
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 91.79 | 91.79 | 91.03 | 91.12 | n/a | 0.04% | 14,473 |
| Sep 26, 2025 | 90.35 | 91.08 | 90.29 | 91.08 | 91.08 | 1.16% | 9,500 |
| Sep 25, 2025 | 88.94 | 90.12 | 88.86 | 90.04 | 90.04 | -0.55% | 61,349 |
| Sep 24, 2025 | 91.97 | 91.97 | 90.54 | 90.54 | 90.54 | -1.49% | 8,447 |
| Sep 23, 2025 | 92.36 | 92.84 | 91.91 | 91.91 | 91.91 | -0.35% | 18,100 |
| Sep 22, 2025 | 91.86 | 92.31 | 91.56 | 92.23 | 92.23 | 0.52% | 8,241 |
| Sep 19, 2025 | 92.22 | 92.22 | 91.54 | 91.75 | 91.75 | -0.32% | 7,500 |
| Sep 18, 2025 | 91.09 | 92.32 | 91.09 | 92.04 | 92.04 | 1.94% | 7,529 |
| Sep 17, 2025 | 90.41 | 91.04 | 90.06 | 90.29 | 90.29 | 0.32% | 9,100 |
| Sep 16, 2025 | 89.52 | 90.00 | 89.39 | 90.00 | 90.00 | -0.24% | 5,908 |
| Sep 15, 2025 | 90.51 | 90.61 | 90.14 | 90.22 | 90.22 | 0.22% | 9,902 |
| Sep 12, 2025 | 90.67 | 90.71 | 89.95 | 90.02 | 90.02 | -0.82% | 3,429 |
| Sep 11, 2025 | 89.40 | 90.80 | 89.40 | 90.76 | 90.76 | 2.03% | 7,044 |
| Sep 10, 2025 | 89.53 | 89.53 | 88.87 | 88.95 | 88.95 | -0.26% | 4,142 |
| Sep 9, 2025 | 89.56 | 89.56 | 88.55 | 89.18 | 89.18 | -0.22% | 16,100 |
| Sep 8, 2025 | 89.24 | 89.42 | 88.91 | 89.38 | 89.38 | 0.72% | 8,000 |
| Sep 5, 2025 | 89.07 | 89.22 | 87.95 | 88.74 | 88.74 | 0.51% | 4,315 |
| Sep 4, 2025 | 87.39 | 88.29 | 87.25 | 88.29 | 88.29 | 1.32% | 6,300 |
| Sep 3, 2025 | 87.71 | 87.71 | 86.82 | 87.14 | 87.14 | -0.31% | 6,400 |
| Sep 2, 2025 | 86.34 | 87.41 | 86.16 | 87.41 | 87.41 | -0.51% | 8,600 |