First Trust Small Cap Cor... (FYX)
NASDAQ: FYX
· Real-Time Price · USD
108.33
-0.03 (-0.03%)
At close: Sep 08, 2025, 3:59 PM
108.41
0.07%
After-hours: Sep 08, 2025, 04:10 PM EDT
FYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 108.54 | 108.63 | 107.77 | 108.41 | 108.41 | 0.05% | 6,833 |
| Sep 5, 2025 | 108.63 | 109.07 | 107.59 | 108.36 | 108.36 | 0.23% | 4,800 |
| Sep 4, 2025 | 107.21 | 108.11 | 106.77 | 108.11 | 108.11 | 1.50% | 13,200 |
| Sep 3, 2025 | 106.78 | 107.71 | 106.10 | 106.51 | 106.51 | -0.44% | 9,100 |
| Sep 2, 2025 | 106.34 | 107.19 | 105.82 | 106.98 | 106.98 | -0.64% | 9,200 |
| Aug 29, 2025 | 108.10 | 108.11 | 107.27 | 107.67 | 107.67 | -0.19% | 4,800 |
| Aug 28, 2025 | 108.40 | 108.40 | 107.33 | 107.88 | 107.88 | -0.01% | 63,428 |
| Aug 27, 2025 | 106.91 | 107.89 | 106.80 | 107.89 | 107.89 | 0.83% | 9,722 |
| Aug 26, 2025 | 106.56 | 107.38 | 106.54 | 107.00 | 107.00 | 0.47% | 13,700 |
| Aug 25, 2025 | 106.79 | 107.09 | 106.50 | 106.50 | 106.50 | -0.71% | 13,423 |
| Aug 22, 2025 | 103.76 | 107.70 | 103.76 | 107.26 | 107.26 | 4.16% | 35,101 |
| Aug 21, 2025 | 102.54 | 103.36 | 102.25 | 102.98 | 102.98 | 0.12% | 11,900 |
| Aug 20, 2025 | 102.85 | 103.08 | 102.26 | 102.86 | 102.86 | -0.52% | 28,600 |
| Aug 19, 2025 | 103.74 | 104.73 | 103.27 | 103.40 | 103.40 | -0.27% | 83,506 |
| Aug 18, 2025 | 103.51 | 104.00 | 103.48 | 103.68 | 103.68 | 0.34% | 56,100 |
| Aug 15, 2025 | 104.26 | 104.26 | 103.01 | 103.33 | 103.33 | -0.69% | 16,000 |
| Aug 14, 2025 | 103.83 | 104.09 | 102.87 | 104.05 | 104.05 | -1.17% | 13,610 |
| Aug 13, 2025 | 103.62 | 105.28 | 103.36 | 105.28 | 105.28 | 2.42% | 8,600 |
| Aug 12, 2025 | 100.73 | 102.89 | 100.73 | 102.79 | 102.79 | 3.12% | 26,119 |
| Aug 11, 2025 | 99.90 | 100.29 | 99.45 | 99.68 | 99.68 | -0.02% | 24,831 |