First Trust Small Cap Cor... (FYX)
NASDAQ: FYX
· Real-Time Price · USD
103.61
-0.07 (-0.07%)
At close: Aug 19, 2025, 12:07 PM
FYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 103.51 | 104.00 | 103.48 | 103.68 | 103.68 | 0.34% | 56,064 |
| 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 |
| Aug 8, 2025 | 100.16 | 100.16 | 99.60 | 99.70 | 99.70 | 0.27% | 18,100 |
| Aug 7, 2025 | 100.32 | 100.32 | 99.04 | 99.43 | 99.43 | -0.38% | 17,000 |
| Aug 6, 2025 | 99.94 | 99.94 | 99.36 | 99.81 | 99.81 | 0.28% | 11,403 |
| Aug 5, 2025 | 99.32 | 99.53 | 98.49 | 99.53 | 99.53 | 0.91% | 12,500 |
| Aug 4, 2025 | 97.58 | 98.88 | 97.17 | 98.63 | 98.63 | 2.37% | 27,445 |
| Aug 1, 2025 | 97.10 | 97.10 | 95.31 | 96.35 | 96.35 | -1.94% | 15,200 |
| Jul 31, 2025 | 98.65 | 99.35 | 98.22 | 98.26 | 98.26 | -0.84% | 58,520 |
| Jul 30, 2025 | 100.46 | 100.81 | 98.65 | 99.09 | 99.09 | -1.07% | 18,625 |
| Jul 29, 2025 | 101.54 | 101.54 | 99.99 | 100.16 | 100.16 | -0.79% | 12,700 |
| Jul 28, 2025 | 101.83 | 101.83 | 100.77 | 100.96 | 100.96 | -0.27% | 5,400 |
| Jul 25, 2025 | 101.08 | 101.23 | 100.19 | 101.23 | 101.23 | 0.29% | 10,015 |
| Jul 24, 2025 | 101.80 | 101.91 | 100.80 | 100.94 | 100.94 | -1.35% | 14,147 |
| Jul 23, 2025 | 101.32 | 102.45 | 101.14 | 102.32 | 102.32 | 1.64% | 16,733 |
| Jul 22, 2025 | 99.53 | 100.91 | 99.42 | 100.67 | 100.67 | 1.66% | 13,527 |