Skip to main content
FYX logo

First Trust Small Cap Core Alphadex Fund

FYXNASDAQFirst TrustEquity

$138.07Today:- (-)1Y +24.41%

As of Oct 26, 2026 close

Assets (AUM)
$1.36B
Expense ratio
0.58%
Dividend yield
1.10%
Holdings
526
52-week range
$103.42$147.18
Volume (live)
-
Avg. volume (3M)
46.30K

FYX ETF Historical Prices: First Trust Small Cap Core Alphadex Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FYX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FYX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FYX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026138.23139.06137.67138.07138.0762.47K
Oct 23, 2026137.46137.76136.25137.73137.7318.02K
Oct 22, 2026136.24138.23136.10138.07138.0721.92K
Oct 21, 2026137.01137.06135.94136.62136.6249.10K
Oct 20, 2026134.66136.95134.66136.56136.5685.81K
Oct 19, 2026134.32134.86133.88134.27134.2766.86K
Oct 16, 2026136.04136.66133.82134.28134.2833.72K
Oct 15, 2026134.40136.03134.04135.98135.9834.86K
Oct 14, 2026134.13134.13132.77133.29133.2948.38K
Oct 13, 2026135.97135.99134.86135.60135.6027.46K
Oct 12, 2026135.49135.90135.12135.50135.5017.15K
Oct 9, 2026135.46135.76134.91135.38135.3816.52K
Oct 8, 2026134.58135.11133.14135.00135.0028.48K
Oct 7, 2026135.70135.70134.00134.58134.5863.06K
Oct 6, 2026137.96138.00135.94136.23136.2336.27K
Oct 5, 2026136.24137.46135.56137.16137.1627.86K
Oct 2, 2026136.74137.00135.98136.29136.29132.07K
Oct 1, 2026134.94135.73133.71135.50135.5072.54K
Sep 30, 2026136.05136.45134.56134.59134.59126.53K
Sep 29, 2026136.32136.32134.24135.17135.1772.74K
Sep 28, 2026136.82136.82135.11136.00136.0038.44K
Sep 25, 2026137.09137.19136.03136.77136.7771.11K
Sep 24, 2026136.46136.65135.17136.49136.4945.92K
Sep 23, 2026139.03139.03136.71136.73136.2225.58K
Sep 22, 2026139.36139.73138.40138.92138.4012.97K
Sep 21, 2026138.12138.76137.78138.23137.7133.27K
Sep 18, 2026138.68138.68137.14137.61137.0913.74K
Sep 17, 2026140.20140.20138.72138.72138.2011.83K
Sep 16, 2026139.13139.69137.13138.40137.8826.84K
Sep 15, 2026139.18139.59138.33139.05138.5367.58K
Sep 14, 2026139.86140.05138.80139.40138.8816.24K
Sep 11, 2026139.97140.57139.33139.61139.0911.07K
Sep 10, 2026139.38139.44138.54138.72138.2060.07K
Sep 9, 2026141.19141.19139.60140.10139.5823.94K
Sep 8, 2026142.41142.41141.17141.17140.6420.70K
Sep 4, 2026141.65142.63141.07142.48141.9529.03K
Sep 3, 2026142.86142.86140.97142.00141.4712.29K
Sep 2, 2026140.74141.97140.49141.62141.0926.13K
Sep 1, 2026141.29141.29139.49140.13139.6117.97K
Aug 31, 2026142.26142.26140.79141.74141.2122.20K
Aug 28, 2026143.84143.95142.40142.45141.92157.52K
Aug 27, 2026143.10143.79142.70143.62143.0839.20K
Aug 26, 2026143.01143.60142.70143.18142.6420.27K
Aug 25, 2026143.68143.68142.79143.22142.6920.26K
Aug 24, 2026143.49144.01142.90142.90142.3730.40K
Aug 21, 2026143.89144.05142.90143.78143.2413.81K
Aug 20, 2026143.28143.53142.50142.84142.3130.31K
Aug 19, 2026145.03145.48144.27144.27143.7337.44K
Aug 18, 2026144.71145.11143.94143.94143.4016.87K
Aug 17, 2026145.94145.94145.08145.22144.6821.45K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Small Cap Core Alphadex Fund Historical Prices

What is OHLC data for FYX?

OHLC stands for Open, High, Low, Close - the four key price points for FYX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FYX?

The adjusted close price for FYX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FYX price history go?

FYX historical price data is available from the ETF's inception on May 7, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FYX data?

FYX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FYX?

Trading volume for FYX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.