Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
119.81
-1.96 (-1.61%)
Aug 14, 2025, 12:53 PM - Market open

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025120.32121.77119.90121.77121.771.88%14,506
Aug 12, 2025116.83119.52116.83119.52119.522.57%8,521
Aug 11, 2025117.20117.61116.43116.53116.53-0.30%24,403
Aug 8, 2025116.89117.45116.77116.87116.870.32%15,688
Aug 7, 2025117.53117.53116.08116.50116.50-0.15%23,350
Aug 6, 2025117.26117.26116.55116.68116.68-0.37%12,886
Aug 5, 2025116.99117.28115.90117.11117.110.34%13,595
Aug 4, 2025115.92116.71115.90116.71116.711.42%8,481
Aug 1, 2025115.09115.25113.65115.08115.08-1.72%8,923
Jul 31, 2025117.77118.27117.10117.10117.10-0.96%19,661
Jul 30, 2025118.69119.47117.61118.24118.24-0.30%30,022
Jul 29, 2025118.95119.97118.20118.60118.60-0.24%15,498
Jul 28, 2025119.14119.14118.70118.88118.88-0.11%11,001
Jul 25, 2025118.57119.01117.91119.01119.010.62%7,234
Jul 24, 2025119.21119.21118.15118.28118.28-1.00%18,549
Jul 23, 2025118.70119.50118.70119.47119.471.05%22,682
Jul 22, 2025116.62118.33116.62118.23118.231.20%21,365
Jul 21, 2025117.69118.22116.72116.83116.83-0.69%11,064
Jul 18, 2025117.89117.91117.29117.64117.64-0.12%9,438
Jul 17, 2025116.61117.81116.61117.78117.781.16%17,496
Jul 16, 2025116.28116.50115.24116.43116.430.67%40,668
Jul 15, 2025118.02118.02115.47115.65115.65-1.88%18,934
Jul 14, 2025117.23117.87117.23117.87117.870.32%17,502
Jul 11, 2025117.77117.92117.47117.49117.49-1.02%15,426
Jul 10, 2025118.16119.31118.16118.70118.700.44%21,877
Jul 9, 2025118.18118.18117.14118.18118.180.49%46,087
Jul 8, 2025117.08118.06117.08117.60117.600.56%49,450
Jul 7, 2025117.55118.07116.32116.94116.94-1.00%19,933
Jul 3, 2025117.98118.28117.63118.12118.120.64%15,128
Jul 2, 2025116.49117.39116.07117.37117.370.85%9,302
Jul 1, 2025114.64117.11114.64116.38116.381.33%30,937
Jun 30, 2025115.05115.29114.59114.85114.850.10%10,083
Jun 27, 2025114.83115.43114.02114.74114.740.20%81,204
Jun 26, 2025113.39114.51113.39114.51114.511.17%8,589
Jun 25, 2025113.90113.90113.18113.18112.92-1.18%49,674
Jun 24, 2025113.95114.67113.95114.54114.271.17%16,153
Jun 23, 2025112.42113.35111.63113.21112.950.69%6,129
Jun 20, 2025112.68113.08112.15112.43112.170.14%10,560
Jun 18, 2025111.71112.96111.71112.27112.010.33%16,493
Jun 17, 2025112.09112.66111.89111.91111.65-0.82%9,424
Jun 16, 2025112.67113.33112.57112.84112.571.06%8,676
Jun 13, 2025111.83112.76111.24111.65111.39-1.22%9,369
Jun 12, 2025112.21113.07112.21113.03112.77-0.14%7,668
Jun 11, 2025113.57113.96112.94113.19112.93-0.18%6,075
Jun 10, 2025113.18114.06113.18113.39113.130.28%20,455
Jun 9, 2025113.57113.67112.72113.07112.810.19%19,719
Jun 6, 2025112.50113.00112.47112.85112.591.18%10,327
Jun 5, 2025111.58112.05110.98111.53111.27-0.21%90,280
Jun 4, 2025112.32112.32111.55111.76111.50-0.27%9,625
Jun 3, 2025110.95112.33110.95112.06111.801.27%22,074