First Trust Mega Cap AlphaDEX Fund (FMK)
NYSE: FMK · Real-Time Price · USD
42.92
0.00 (0.00%)
Dec 11, 2020, 11:40 AM EST - Market closed

FMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202042.7342.7342.7342.7342.73-0.44%-
Dec 17, 202042.9242.9242.9242.9242.920.44%-
Dec 16, 202042.7342.7342.7342.7342.73-0.44%-
Dec 15, 202042.9242.9242.9242.9242.92--
Dec 14, 202042.9242.9242.9242.9242.92--
Dec 11, 202042.7342.9242.7342.9242.920.28%367
Dec 10, 202042.9642.9642.8042.8042.80-0.24%1,032
Dec 9, 202043.3943.3942.9042.9042.90-0.50%1,101
Dec 8, 202042.8343.1242.8343.1243.120.54%635
Dec 7, 202042.9042.9042.7442.8942.89-0.31%1,281
Dec 4, 202042.9243.0342.9243.0242.851.02%1,656
Dec 3, 202042.7442.7542.5942.5942.42-0.27%429
Dec 2, 202042.7042.7042.7042.7042.53-84
Dec 1, 202042.7042.7042.7042.7042.531.12%406
Nov 30, 202042.1642.2342.0242.2342.06-0.22%2,443
Nov 27, 202042.1742.3242.1742.3242.160.55%100
Nov 25, 202042.2442.2442.0942.0941.920.49%748
Nov 24, 202041.8841.8841.8841.8841.721.11%334
Nov 23, 202041.0941.4241.0941.4241.261.52%4,319
Nov 20, 202040.9441.0140.8040.8040.64-0.14%2,385
Nov 19, 202040.7240.9540.6840.8640.700.37%723
Nov 18, 202041.1241.1240.7140.7140.55-0.62%609
Nov 17, 202040.9641.0840.6240.9640.800.16%7,713
Nov 16, 202040.8440.9440.7140.9040.742.29%3,394
Nov 13, 202039.9839.9839.9839.9839.83-108
Nov 12, 202039.8939.9839.8939.9839.83-0.89%254
Nov 11, 202040.2340.3440.2340.3440.181.33%396
Nov 10, 202040.2140.2139.8139.8139.66-2.16%1,226
Nov 9, 202040.4740.6940.4740.6940.532.59%756
Nov 6, 202039.6639.6639.6639.6639.51-124
Nov 5, 202039.7939.8139.6139.6639.511.91%946
Nov 4, 202038.5738.9238.5738.9238.772.35%141
Nov 3, 202038.0138.0238.0138.0237.881.69%497
Nov 2, 202037.2237.3937.2037.3937.252.31%800
Oct 30, 202037.1937.1936.5436.5536.40-3.14%1,299
Oct 29, 202037.7337.7337.7337.7337.590.62%1,046
Oct 28, 202037.8437.8437.5037.5037.36-2.87%789
Oct 27, 202038.6138.6138.5638.6138.46-0.29%890
Oct 26, 202039.1639.1638.5638.7238.57-1.89%892
Oct 23, 202039.3939.4739.3939.4739.32-0.05%1,302
Oct 22, 202039.4339.5039.2439.4939.340.43%7,660
Oct 21, 202039.3939.4939.3239.3239.17-0.82%2,119
Oct 20, 202039.6439.9939.6439.6539.490.20%2,136
Oct 19, 202040.1140.1139.5739.5739.41-1.36%1,011
Oct 16, 202040.2140.2940.1240.1239.960.47%1,536
Oct 15, 202039.8239.9339.8239.9339.770.29%118
Oct 14, 202039.8139.8139.8139.8139.66-1.16%1,234
Oct 13, 202040.2840.3040.2740.2840.12-0.04%5,890
Oct 12, 202040.3940.4040.3040.3040.141.17%1,371
Oct 9, 202039.8739.8739.8339.8339.670.45%471
Oct 8, 202039.5639.6539.5639.6539.500.64%542
Oct 7, 202039.1939.4039.1739.4039.251.71%5,751
Oct 6, 202039.3939.3938.7438.7438.59-1.27%1,048
Oct 5, 202039.1239.2439.1039.2439.081.45%1,560
Oct 2, 202038.2538.6838.2538.6838.53-1.08%1,989
Oct 1, 202038.7839.1038.7839.1038.941.19%3,956
Sep 30, 202038.8039.0538.6438.6438.490.57%87,861
Sep 29, 202038.5538.5538.4238.4238.27-0.53%375
Sep 28, 202038.6138.6638.4338.6238.471.53%5,179
Sep 25, 202037.2238.0437.2238.0437.892.05%1,236
Sep 24, 202037.4737.7037.2837.2837.13-0.39%2,528
Sep 23, 202037.4137.4237.4137.4237.14-2.75%2,839
Sep 22, 202038.2238.4838.1138.4838.200.67%2,515
Sep 21, 202037.4938.2237.4938.2237.94-0.27%10,390
Sep 18, 202038.5638.5638.0038.3338.040.36%2,331
Sep 17, 202038.0238.1937.9438.1937.91-1.53%11,330
Sep 16, 202039.0439.1338.7838.7838.49-0.41%921
Sep 15, 202039.0339.0638.9438.9438.650.70%721
Sep 14, 202038.6338.6738.5438.6738.382.10%4,448
Sep 11, 202038.0938.0937.5637.8737.59-0.01%433
Sep 10, 202038.9338.9337.8837.8837.60-1.54%4,054
Sep 9, 202038.2738.6938.2738.4738.192.86%979
Sep 8, 202037.6838.1037.4037.4037.13-2.73%1,358
Sep 4, 202038.4538.4538.4538.4538.17-2.19%254
Sep 3, 202040.0940.1239.0639.3139.02-3.70%2,211
Sep 2, 202040.7440.8940.5040.8240.520.29%2,284
Sep 1, 202040.8340.8340.7040.7040.401.90%382
Aug 31, 202039.6239.9439.6239.9439.650.60%4,911
Aug 28, 202039.6439.7139.6439.7139.410.43%589
Aug 27, 202039.4439.6339.4239.5439.240.37%1,703
Aug 26, 202039.0339.3939.0339.3939.101.50%741
Aug 25, 202038.6538.8138.6538.8138.520.59%477
Aug 24, 202038.7238.7238.5838.5838.300.29%595
Aug 21, 202038.4438.4938.4438.4738.180.41%759
Aug 20, 202038.2838.3138.2738.3138.030.82%521
Aug 19, 202038.1238.1238.0038.0037.72-0.29%840
Aug 18, 202038.1538.1538.1138.1137.830.31%532
Aug 17, 202037.8838.0037.8838.0037.711.13%554
Aug 14, 202037.5737.5737.5737.5737.29-177
Aug 13, 202037.6637.6637.5737.5737.291.93%480
Aug 12, 202036.8636.8636.8636.8636.59-11
Aug 11, 202037.4237.4236.8536.8636.59-0.98%1,456
Aug 10, 202037.1237.2337.0537.2336.950.06%1,447
Aug 7, 202037.2137.2237.0037.2136.930.10%1,299
Aug 6, 202037.1737.1737.1737.1736.89-0.08%1,233
Aug 5, 202037.1537.2037.1437.2036.920.61%1,006
Aug 4, 202036.9936.9936.9136.9736.700.28%1,868
Aug 3, 202036.6436.9236.6436.8736.591.67%6,129
Jul 31, 202036.2636.2636.2636.2635.99-0.42%287
Jul 30, 202036.4136.4136.2536.4136.14-0.34%955