First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
114.74
+0.23 (0.20%)
At close: Jun 27, 2025, 4:00 PM
114.74
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
FNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 114.83 | 115.43 | 114.02 | 114.74 | 114.74 | 0.20% | 81,204 |
| Jun 26, 2025 | 113.39 | 114.51 | 113.39 | 114.51 | 114.51 | 1.17% | 8,589 |
| Jun 25, 2025 | 113.90 | 113.90 | 113.18 | 113.18 | 112.92 | -1.18% | 49,674 |
| Jun 24, 2025 | 113.95 | 114.67 | 113.95 | 114.54 | 114.27 | 1.17% | 16,153 |
| Jun 23, 2025 | 112.42 | 113.35 | 111.63 | 113.21 | 112.95 | 0.69% | 6,129 |
| Jun 20, 2025 | 112.68 | 113.08 | 112.15 | 112.43 | 112.17 | 0.14% | 10,560 |
| Jun 18, 2025 | 111.71 | 112.96 | 111.71 | 112.27 | 112.01 | 0.33% | 16,493 |
| Jun 17, 2025 | 112.09 | 112.66 | 111.89 | 111.91 | 111.65 | -0.82% | 9,424 |
| Jun 16, 2025 | 112.67 | 113.33 | 112.57 | 112.84 | 112.57 | 1.06% | 8,676 |
| Jun 13, 2025 | 111.83 | 112.76 | 111.24 | 111.65 | 111.39 | -1.22% | 9,369 |
| Jun 12, 2025 | 112.21 | 113.07 | 112.21 | 113.03 | 112.77 | -0.14% | 7,668 |
| Jun 11, 2025 | 113.57 | 113.96 | 112.94 | 113.19 | 112.93 | -0.18% | 6,075 |
| Jun 10, 2025 | 113.18 | 114.06 | 113.18 | 113.39 | 113.13 | 0.28% | 20,455 |
| Jun 9, 2025 | 113.57 | 113.67 | 112.72 | 113.07 | 112.81 | 0.19% | 19,719 |
| Jun 6, 2025 | 112.50 | 113.00 | 112.47 | 112.85 | 112.59 | 1.18% | 10,327 |
| Jun 5, 2025 | 111.58 | 112.05 | 110.98 | 111.53 | 111.27 | -0.21% | 90,280 |
| Jun 4, 2025 | 112.32 | 112.32 | 111.55 | 111.76 | 111.50 | -0.27% | 9,625 |
| Jun 3, 2025 | 110.95 | 112.33 | 110.95 | 112.06 | 111.80 | 1.27% | 22,074 |
| Jun 2, 2025 | 110.51 | 110.74 | 109.62 | 110.66 | 110.40 | -0.12% | 15,308 |
| May 30, 2025 | 110.30 | 111.22 | 109.90 | 110.79 | 110.53 | -0.29% | 12,733 |
| May 29, 2025 | 111.76 | 111.76 | 110.63 | 111.11 | 110.85 | 0.23% | 14,129 |
| May 28, 2025 | 112.25 | 112.25 | 110.86 | 110.86 | 110.60 | -1.26% | 17,790 |
| May 27, 2025 | 110.68 | 112.28 | 110.61 | 112.28 | 112.02 | 2.08% | 11,672 |
| May 23, 2025 | 108.55 | 110.25 | 108.55 | 109.99 | 109.73 | -0.24% | 10,510 |
| May 22, 2025 | 109.55 | 110.66 | 109.33 | 110.26 | 110.00 | 0.20% | 15,226 |
| May 21, 2025 | 112.12 | 112.12 | 109.88 | 110.04 | 109.78 | -2.58% | 26,606 |
| May 20, 2025 | 112.79 | 113.48 | 112.74 | 112.95 | 112.69 | -0.25% | 17,505 |
| May 19, 2025 | 112.09 | 113.34 | 112.09 | 113.23 | 112.97 | -0.54% | 15,054 |
| May 16, 2025 | 112.67 | 113.85 | 112.38 | 113.85 | 113.59 | 1.03% | 17,567 |
| May 15, 2025 | 111.93 | 112.76 | 111.73 | 112.69 | 112.43 | 0.20% | 15,771 |
| May 14, 2025 | 112.91 | 112.91 | 112.35 | 112.47 | 112.21 | -0.53% | 50,713 |
| May 13, 2025 | 112.18 | 113.48 | 112.18 | 113.07 | 112.81 | 0.66% | 55,142 |
| May 12, 2025 | 111.97 | 113.09 | 111.84 | 112.33 | 112.07 | 3.44% | 30,973 |
| May 9, 2025 | 109.07 | 109.15 | 108.44 | 108.59 | 108.34 | -0.13% | 9,437 |
| May 8, 2025 | 108.05 | 109.54 | 107.92 | 108.73 | 108.48 | 1.47% | 34,198 |
| May 7, 2025 | 107.28 | 107.70 | 106.65 | 107.16 | 106.91 | 0.38% | 47,995 |
| May 6, 2025 | 106.30 | 107.51 | 106.14 | 106.75 | 106.50 | -0.65% | 17,047 |
| May 5, 2025 | 107.04 | 108.20 | 107.02 | 107.45 | 107.20 | -0.50% | 38,693 |
| May 2, 2025 | 107.01 | 108.18 | 106.85 | 107.99 | 107.74 | 2.41% | 23,254 |
| May 1, 2025 | 105.10 | 106.18 | 104.45 | 105.45 | 105.21 | 0.57% | 61,607 |
| Apr 30, 2025 | 103.72 | 105.11 | 102.87 | 104.85 | 104.61 | -0.70% | 18,410 |
| Apr 29, 2025 | 104.66 | 105.89 | 104.24 | 105.59 | 105.34 | 0.48% | 16,943 |
| Apr 28, 2025 | 105.53 | 105.57 | 103.90 | 105.09 | 104.85 | 0.40% | 24,168 |
| Apr 25, 2025 | 103.93 | 104.77 | 103.90 | 104.67 | 104.43 | - | 109,034 |
| Apr 24, 2025 | 102.86 | 104.69 | 102.75 | 104.67 | 104.43 | 1.93% | 18,642 |
| Apr 23, 2025 | 104.18 | 105.64 | 102.29 | 102.69 | 102.45 | 1.18% | 138,329 |
| Apr 22, 2025 | 99.97 | 101.69 | 99.97 | 101.49 | 101.25 | 2.70% | 27,108 |
| Apr 21, 2025 | 100.37 | 100.37 | 97.89 | 98.82 | 98.59 | -2.29% | 47,688 |
| Apr 17, 2025 | 100.78 | 101.90 | 100.69 | 101.14 | 100.91 | 0.66% | 150,731 |
| Apr 16, 2025 | 101.31 | 101.59 | 99.28 | 100.48 | 100.25 | -0.83% | 17,810 |