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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 18, 2020 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -0.44% | - |
Dec 17, 2020 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 0.44% | - |
Dec 16, 2020 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -0.44% | - |
Dec 15, 2020 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - | - |
Dec 14, 2020 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - | - |
Dec 11, 2020 | 42.73 | 42.92 | 42.73 | 42.92 | 42.92 | 0.28% | 367 |
Dec 10, 2020 | 42.96 | 42.96 | 42.80 | 42.80 | 42.80 | -0.24% | 1,032 |
Dec 9, 2020 | 43.39 | 43.39 | 42.90 | 42.90 | 42.90 | -0.50% | 1,101 |
Dec 8, 2020 | 42.83 | 43.12 | 42.83 | 43.12 | 43.12 | 0.54% | 635 |
Dec 7, 2020 | 42.90 | 42.90 | 42.74 | 42.89 | 42.89 | -0.31% | 1,281 |
Dec 4, 2020 | 42.92 | 43.03 | 42.92 | 43.02 | 42.85 | 1.02% | 1,656 |
Dec 3, 2020 | 42.74 | 42.75 | 42.59 | 42.59 | 42.42 | -0.27% | 429 |
Dec 2, 2020 | 42.70 | 42.70 | 42.70 | 42.70 | 42.53 | - | 84 |
Dec 1, 2020 | 42.70 | 42.70 | 42.70 | 42.70 | 42.53 | 1.12% | 406 |
Nov 30, 2020 | 42.16 | 42.23 | 42.02 | 42.23 | 42.06 | -0.22% | 2,443 |
Nov 27, 2020 | 42.17 | 42.32 | 42.17 | 42.32 | 42.16 | 0.55% | 100 |
Nov 25, 2020 | 42.24 | 42.24 | 42.09 | 42.09 | 41.92 | 0.49% | 748 |
Nov 24, 2020 | 41.88 | 41.88 | 41.88 | 41.88 | 41.72 | 1.11% | 334 |
Nov 23, 2020 | 41.09 | 41.42 | 41.09 | 41.42 | 41.26 | 1.52% | 4,319 |
Nov 20, 2020 | 40.94 | 41.01 | 40.80 | 40.80 | 40.64 | -0.14% | 2,385 |
Nov 19, 2020 | 40.72 | 40.95 | 40.68 | 40.86 | 40.70 | 0.37% | 723 |
Nov 18, 2020 | 41.12 | 41.12 | 40.71 | 40.71 | 40.55 | -0.62% | 609 |
Nov 17, 2020 | 40.96 | 41.08 | 40.62 | 40.96 | 40.80 | 0.16% | 7,713 |
Nov 16, 2020 | 40.84 | 40.94 | 40.71 | 40.90 | 40.74 | 2.29% | 3,394 |
Nov 13, 2020 | 39.98 | 39.98 | 39.98 | 39.98 | 39.83 | - | 108 |
Nov 12, 2020 | 39.89 | 39.98 | 39.89 | 39.98 | 39.83 | -0.89% | 254 |
Nov 11, 2020 | 40.23 | 40.34 | 40.23 | 40.34 | 40.18 | 1.33% | 396 |
Nov 10, 2020 | 40.21 | 40.21 | 39.81 | 39.81 | 39.66 | -2.16% | 1,226 |
Nov 9, 2020 | 40.47 | 40.69 | 40.47 | 40.69 | 40.53 | 2.59% | 756 |
Nov 6, 2020 | 39.66 | 39.66 | 39.66 | 39.66 | 39.51 | - | 124 |
Nov 5, 2020 | 39.79 | 39.81 | 39.61 | 39.66 | 39.51 | 1.91% | 946 |
Nov 4, 2020 | 38.57 | 38.92 | 38.57 | 38.92 | 38.77 | 2.35% | 141 |
Nov 3, 2020 | 38.01 | 38.02 | 38.01 | 38.02 | 37.88 | 1.69% | 497 |
Nov 2, 2020 | 37.22 | 37.39 | 37.20 | 37.39 | 37.25 | 2.31% | 800 |
Oct 30, 2020 | 37.19 | 37.19 | 36.54 | 36.55 | 36.40 | -3.14% | 1,299 |
Oct 29, 2020 | 37.73 | 37.73 | 37.73 | 37.73 | 37.59 | 0.62% | 1,046 |
Oct 28, 2020 | 37.84 | 37.84 | 37.50 | 37.50 | 37.36 | -2.87% | 789 |
Oct 27, 2020 | 38.61 | 38.61 | 38.56 | 38.61 | 38.46 | -0.29% | 890 |
Oct 26, 2020 | 39.16 | 39.16 | 38.56 | 38.72 | 38.57 | -1.89% | 892 |
Oct 23, 2020 | 39.39 | 39.47 | 39.39 | 39.47 | 39.32 | -0.05% | 1,302 |
Oct 22, 2020 | 39.43 | 39.50 | 39.24 | 39.49 | 39.34 | 0.43% | 7,660 |
Oct 21, 2020 | 39.39 | 39.49 | 39.32 | 39.32 | 39.17 | -0.82% | 2,119 |
Oct 20, 2020 | 39.64 | 39.99 | 39.64 | 39.65 | 39.49 | 0.20% | 2,136 |
Oct 19, 2020 | 40.11 | 40.11 | 39.57 | 39.57 | 39.41 | -1.36% | 1,011 |
Oct 16, 2020 | 40.21 | 40.29 | 40.12 | 40.12 | 39.96 | 0.47% | 1,536 |
Oct 15, 2020 | 39.82 | 39.93 | 39.82 | 39.93 | 39.77 | 0.29% | 118 |
Oct 14, 2020 | 39.81 | 39.81 | 39.81 | 39.81 | 39.66 | -1.16% | 1,234 |
Oct 13, 2020 | 40.28 | 40.30 | 40.27 | 40.28 | 40.12 | -0.04% | 5,890 |
Oct 12, 2020 | 40.39 | 40.40 | 40.30 | 40.30 | 40.14 | 1.17% | 1,371 |
Oct 9, 2020 | 39.87 | 39.87 | 39.83 | 39.83 | 39.67 | 0.45% | 471 |
Oct 8, 2020 | 39.56 | 39.65 | 39.56 | 39.65 | 39.50 | 0.64% | 542 |
Oct 7, 2020 | 39.19 | 39.40 | 39.17 | 39.40 | 39.25 | 1.71% | 5,751 |
Oct 6, 2020 | 39.39 | 39.39 | 38.74 | 38.74 | 38.59 | -1.27% | 1,048 |
Oct 5, 2020 | 39.12 | 39.24 | 39.10 | 39.24 | 39.08 | 1.45% | 1,560 |
Oct 2, 2020 | 38.25 | 38.68 | 38.25 | 38.68 | 38.53 | -1.08% | 1,989 |
Oct 1, 2020 | 38.78 | 39.10 | 38.78 | 39.10 | 38.94 | 1.19% | 3,956 |
Sep 30, 2020 | 38.80 | 39.05 | 38.64 | 38.64 | 38.49 | 0.57% | 87,861 |
Sep 29, 2020 | 38.55 | 38.55 | 38.42 | 38.42 | 38.27 | -0.53% | 375 |
Sep 28, 2020 | 38.61 | 38.66 | 38.43 | 38.62 | 38.47 | 1.53% | 5,179 |
Sep 25, 2020 | 37.22 | 38.04 | 37.22 | 38.04 | 37.89 | 2.05% | 1,236 |
Sep 24, 2020 | 37.47 | 37.70 | 37.28 | 37.28 | 37.13 | -0.39% | 2,528 |
Sep 23, 2020 | 37.41 | 37.42 | 37.41 | 37.42 | 37.14 | -2.75% | 2,839 |
Sep 22, 2020 | 38.22 | 38.48 | 38.11 | 38.48 | 38.20 | 0.67% | 2,515 |
Sep 21, 2020 | 37.49 | 38.22 | 37.49 | 38.22 | 37.94 | -0.27% | 10,390 |
Sep 18, 2020 | 38.56 | 38.56 | 38.00 | 38.33 | 38.04 | 0.36% | 2,331 |
Sep 17, 2020 | 38.02 | 38.19 | 37.94 | 38.19 | 37.91 | -1.53% | 11,330 |
Sep 16, 2020 | 39.04 | 39.13 | 38.78 | 38.78 | 38.49 | -0.41% | 921 |
Sep 15, 2020 | 39.03 | 39.06 | 38.94 | 38.94 | 38.65 | 0.70% | 721 |
Sep 14, 2020 | 38.63 | 38.67 | 38.54 | 38.67 | 38.38 | 2.10% | 4,448 |
Sep 11, 2020 | 38.09 | 38.09 | 37.56 | 37.87 | 37.59 | -0.01% | 433 |
Sep 10, 2020 | 38.93 | 38.93 | 37.88 | 37.88 | 37.60 | -1.54% | 4,054 |
Sep 9, 2020 | 38.27 | 38.69 | 38.27 | 38.47 | 38.19 | 2.86% | 979 |
Sep 8, 2020 | 37.68 | 38.10 | 37.40 | 37.40 | 37.13 | -2.73% | 1,358 |
Sep 4, 2020 | 38.45 | 38.45 | 38.45 | 38.45 | 38.17 | -2.19% | 254 |
Sep 3, 2020 | 40.09 | 40.12 | 39.06 | 39.31 | 39.02 | -3.70% | 2,211 |
Sep 2, 2020 | 40.74 | 40.89 | 40.50 | 40.82 | 40.52 | 0.29% | 2,284 |
Sep 1, 2020 | 40.83 | 40.83 | 40.70 | 40.70 | 40.40 | 1.90% | 382 |
Aug 31, 2020 | 39.62 | 39.94 | 39.62 | 39.94 | 39.65 | 0.60% | 4,911 |
Aug 28, 2020 | 39.64 | 39.71 | 39.64 | 39.71 | 39.41 | 0.43% | 589 |
Aug 27, 2020 | 39.44 | 39.63 | 39.42 | 39.54 | 39.24 | 0.37% | 1,703 |
Aug 26, 2020 | 39.03 | 39.39 | 39.03 | 39.39 | 39.10 | 1.50% | 741 |
Aug 25, 2020 | 38.65 | 38.81 | 38.65 | 38.81 | 38.52 | 0.59% | 477 |
Aug 24, 2020 | 38.72 | 38.72 | 38.58 | 38.58 | 38.30 | 0.29% | 595 |
Aug 21, 2020 | 38.44 | 38.49 | 38.44 | 38.47 | 38.18 | 0.41% | 759 |
Aug 20, 2020 | 38.28 | 38.31 | 38.27 | 38.31 | 38.03 | 0.82% | 521 |
Aug 19, 2020 | 38.12 | 38.12 | 38.00 | 38.00 | 37.72 | -0.29% | 840 |
Aug 18, 2020 | 38.15 | 38.15 | 38.11 | 38.11 | 37.83 | 0.31% | 532 |
Aug 17, 2020 | 37.88 | 38.00 | 37.88 | 38.00 | 37.71 | 1.13% | 554 |
Aug 14, 2020 | 37.57 | 37.57 | 37.57 | 37.57 | 37.29 | - | 177 |
Aug 13, 2020 | 37.66 | 37.66 | 37.57 | 37.57 | 37.29 | 1.93% | 480 |
Aug 12, 2020 | 36.86 | 36.86 | 36.86 | 36.86 | 36.59 | - | 11 |
Aug 11, 2020 | 37.42 | 37.42 | 36.85 | 36.86 | 36.59 | -0.98% | 1,456 |
Aug 10, 2020 | 37.12 | 37.23 | 37.05 | 37.23 | 36.95 | 0.06% | 1,447 |
Aug 7, 2020 | 37.21 | 37.22 | 37.00 | 37.21 | 36.93 | 0.10% | 1,299 |
Aug 6, 2020 | 37.17 | 37.17 | 37.17 | 37.17 | 36.89 | -0.08% | 1,233 |
Aug 5, 2020 | 37.15 | 37.20 | 37.14 | 37.20 | 36.92 | 0.61% | 1,006 |
Aug 4, 2020 | 36.99 | 36.99 | 36.91 | 36.97 | 36.70 | 0.28% | 1,868 |
Aug 3, 2020 | 36.64 | 36.92 | 36.64 | 36.87 | 36.59 | 1.67% | 6,129 |
Jul 31, 2020 | 36.26 | 36.26 | 36.26 | 36.26 | 35.99 | -0.42% | 287 |
Jul 30, 2020 | 36.41 | 36.41 | 36.25 | 36.41 | 36.14 | -0.34% | 955 |