First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
127.09
+0.09 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
FNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.30 | 127.68 | 127.03 | 127.09 | 127.09 | 0.07% | 10,420 |
| Dec 4, 2025 | 126.58 | 127.43 | 126.27 | 127.00 | 127.00 | 0.33% | 10,502 |
| Dec 3, 2025 | 125.94 | 126.66 | 125.90 | 126.58 | 126.58 | 1.08% | 9,805 |
| Dec 2, 2025 | 126.39 | 126.39 | 125.23 | 125.23 | 125.23 | -0.32% | 8,381 |
| Dec 1, 2025 | 125.27 | 126.65 | 125.27 | 125.64 | 125.64 | -0.73% | 7,480 |
| Nov 28, 2025 | 126.38 | 126.76 | 126.16 | 126.56 | 126.56 | 0.44% | 2,417 |
| Nov 26, 2025 | 125.18 | 126.76 | 125.18 | 126.00 | 126.00 | 0.98% | 27,918 |
| Nov 25, 2025 | 122.41 | 124.99 | 122.41 | 124.78 | 124.78 | 2.12% | 30,606 |
| Nov 24, 2025 | 120.99 | 122.35 | 120.58 | 122.19 | 122.19 | 1.36% | 9,876 |
| Nov 21, 2025 | 118.03 | 121.03 | 118.03 | 120.54 | 120.54 | 2.61% | 11,835 |
| Nov 20, 2025 | 121.32 | 121.56 | 117.48 | 117.48 | 117.48 | -1.68% | 10,844 |
| Nov 19, 2025 | 119.36 | 120.00 | 118.96 | 119.50 | 119.49 | 0.16% | 16,153 |
| Nov 18, 2025 | 117.95 | 119.75 | 117.95 | 119.30 | 119.30 | 0.42% | 6,187 |
| Nov 17, 2025 | 120.91 | 121.15 | 118.52 | 118.80 | 118.80 | -1.96% | 12,165 |
| Nov 14, 2025 | 120.08 | 122.00 | 120.08 | 121.18 | 121.18 | -0.33% | 15,499 |
| Nov 13, 2025 | 123.63 | 123.65 | 121.54 | 121.58 | 121.58 | -1.97% | 14,417 |
| Nov 12, 2025 | 125.04 | 125.04 | 124.02 | 124.02 | 124.02 | -0.01% | 8,042 |
| Nov 11, 2025 | 123.79 | 124.47 | 123.70 | 124.03 | 124.03 | -0.04% | 10,261 |
| Nov 10, 2025 | 124.66 | 124.66 | 123.38 | 124.07 | 124.07 | 0.67% | 14,175 |
| Nov 7, 2025 | 121.02 | 123.25 | 121.02 | 123.25 | 123.25 | 1.03% | 21,593 |
| Nov 6, 2025 | 123.59 | 124.06 | 121.78 | 121.99 | 121.99 | -1.46% | 13,689 |
| Nov 5, 2025 | 122.83 | 124.40 | 122.71 | 123.81 | 123.81 | 1.12% | 11,898 |
| Nov 4, 2025 | 122.16 | 123.24 | 122.11 | 122.44 | 122.44 | -1.36% | 88,570 |
| Nov 3, 2025 | 124.49 | 124.49 | 123.24 | 124.13 | 124.13 | -0.21% | 11,116 |
| Oct 31, 2025 | 123.97 | 124.39 | 123.41 | 124.39 | 124.39 | 0.46% | 50,418 |
| Oct 30, 2025 | 124.74 | 125.43 | 123.81 | 123.81 | 123.81 | -0.95% | 9,555 |
| Oct 29, 2025 | 125.76 | 126.61 | 124.32 | 125.00 | 125.00 | -0.84% | 10,481 |
| Oct 28, 2025 | 127.05 | 127.05 | 125.99 | 126.06 | 126.06 | -0.80% | 10,690 |
| Oct 27, 2025 | 126.78 | 127.75 | 126.76 | 127.07 | 127.07 | 0.53% | 9,577 |
| Oct 24, 2025 | 126.33 | 127.05 | 126.33 | 126.40 | 126.40 | 0.54% | 8,209 |
| Oct 23, 2025 | 125.26 | 126.02 | 124.65 | 125.72 | 125.72 | 1.12% | 11,198 |
| Oct 22, 2025 | 125.23 | 125.35 | 123.68 | 124.33 | 124.33 | -1.25% | 11,437 |
| Oct 21, 2025 | 125.58 | 126.43 | 125.58 | 125.90 | 125.90 | -0.01% | 11,280 |
| Oct 20, 2025 | 125.75 | 125.96 | 125.37 | 125.90 | 125.90 | 1.22% | 13,357 |
| Oct 17, 2025 | 124.09 | 124.39 | 123.51 | 124.39 | 124.38 | -0.07% | 7,221 |
| Oct 16, 2025 | 126.55 | 126.70 | 124.06 | 124.47 | 124.47 | -1.44% | 18,038 |
| Oct 15, 2025 | 126.91 | 127.38 | 125.48 | 126.29 | 126.29 | 0.20% | 10,702 |
| Oct 14, 2025 | 122.87 | 126.77 | 122.87 | 126.04 | 126.04 | 1.34% | 18,609 |
| Oct 13, 2025 | 123.75 | 124.71 | 123.75 | 124.38 | 124.38 | 2.17% | 6,772 |
| Oct 10, 2025 | 125.26 | 125.84 | 121.74 | 121.74 | 121.73 | -2.82% | 10,399 |
| Oct 9, 2025 | 126.81 | 126.90 | 125.04 | 125.27 | 125.27 | -1.09% | 15,478 |
| Oct 8, 2025 | 126.37 | 126.91 | 126.00 | 126.65 | 126.65 | 0.72% | 14,142 |
| Oct 7, 2025 | 127.01 | 127.20 | 125.24 | 125.74 | 125.74 | -1.00% | 51,544 |
| Oct 6, 2025 | 127.16 | 127.63 | 126.99 | 127.01 | 127.01 | 0.09% | 6,609 |
| Oct 3, 2025 | 126.21 | 127.56 | 126.21 | 126.90 | 126.90 | 0.44% | 34,942 |
| Oct 2, 2025 | 126.34 | 126.46 | 125.48 | 126.34 | 126.34 | 0.26% | 15,579 |
| Oct 1, 2025 | 124.75 | 126.15 | 124.75 | 126.01 | 126.01 | 0.48% | 38,747 |
| Sep 30, 2025 | 124.90 | 125.49 | 124.09 | 125.41 | 125.41 | 0.23% | 10,797 |
| Sep 29, 2025 | 126.21 | 126.21 | 124.64 | 125.12 | 125.12 | -0.15% | 12,499 |
| Sep 26, 2025 | 124.41 | 125.38 | 124.41 | 125.31 | 125.31 | 1.20% | 20,961 |