First Trust Mid Cap Value AlphaDEX Fund (FNK)
NASDAQ: FNK · Real-Time Price · USD
49.20
-0.04 (-0.08%)
At close: May 9, 2025, 4:00 PM
49.28
+0.08 (0.16%)
After-hours: May 9, 2025, 4:15 PM EDT
FNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 48.91 | 49.61 | 48.80 | 49.24 | 49.24 | 2.01% | 22,573 |
| May 7, 2025 | 48.34 | 48.63 | 48.13 | 48.27 | 48.27 | 0.34% | 4,640 |
| May 6, 2025 | 47.81 | 48.37 | 47.81 | 48.11 | 48.11 | -0.43% | 2,931 |
| May 5, 2025 | 48.35 | 48.74 | 48.19 | 48.31 | 48.31 | -0.59% | 8,098 |
| May 2, 2025 | 48.14 | 48.69 | 48.14 | 48.60 | 48.60 | 2.08% | 5,633 |
| May 1, 2025 | 47.47 | 48.07 | 47.47 | 47.61 | 47.61 | 0.19% | 5,822 |
| Apr 30, 2025 | 46.66 | 47.52 | 46.66 | 47.52 | 47.52 | -0.70% | 24,510 |
| Apr 29, 2025 | 47.58 | 47.94 | 47.21 | 47.85 | 47.85 | 0.34% | 43,532 |
| Apr 28, 2025 | 47.52 | 47.92 | 47.28 | 47.69 | 47.69 | 0.49% | 8,949 |
| Apr 25, 2025 | 47.36 | 47.50 | 47.32 | 47.46 | 47.46 | -0.35% | 7,994 |
| Apr 24, 2025 | 46.93 | 47.63 | 46.93 | 47.63 | 47.63 | 1.81% | 5,821 |
| Apr 23, 2025 | 48.34 | 48.34 | 46.62 | 46.78 | 46.78 | 0.66% | 22,432 |
| Apr 22, 2025 | 45.80 | 46.47 | 45.80 | 46.47 | 46.47 | 2.81% | 41,010 |
| Apr 21, 2025 | 45.63 | 45.66 | 44.73 | 45.20 | 45.20 | -2.02% | 15,612 |
| Apr 17, 2025 | 45.67 | 46.27 | 45.67 | 46.13 | 46.13 | 1.46% | 13,886 |
| Apr 16, 2025 | 45.85 | 45.92 | 45.06 | 45.46 | 45.46 | -0.82% | 33,436 |
| Apr 15, 2025 | 46.11 | 46.49 | 45.70 | 45.84 | 45.84 | -0.67% | 83,450 |
| Apr 14, 2025 | 46.19 | 46.28 | 45.52 | 46.15 | 46.15 | 1.12% | 9,919 |
| Apr 11, 2025 | 44.93 | 45.64 | 44.39 | 45.64 | 45.64 | 1.27% | 10,371 |
| Apr 10, 2025 | 46.05 | 46.10 | 43.97 | 45.07 | 45.07 | -4.80% | 8,960 |
| Apr 9, 2025 | 42.68 | 47.49 | 42.68 | 47.34 | 47.34 | 9.48% | 22,687 |
| Apr 8, 2025 | 46.04 | 46.04 | 42.95 | 43.24 | 43.24 | -2.72% | 46,808 |
| Apr 7, 2025 | 43.70 | 46.47 | 43.59 | 44.45 | 44.45 | -1.85% | 76,453 |
| Apr 4, 2025 | 45.98 | 45.98 | 44.89 | 45.29 | 45.29 | -4.71% | 19,675 |
| Apr 3, 2025 | 49.77 | 49.77 | 47.53 | 47.53 | 47.53 | -7.51% | 11,454 |
| Apr 2, 2025 | 50.22 | 51.39 | 50.22 | 51.39 | 51.39 | 1.36% | 11,895 |
| Apr 1, 2025 | 50.34 | 50.74 | 50.01 | 50.70 | 50.70 | 0.52% | 4,789 |
| Mar 31, 2025 | 49.98 | 50.63 | 49.72 | 50.44 | 50.44 | 0.57% | 12,369 |
| Mar 28, 2025 | 51.11 | 51.11 | 49.99 | 50.15 | 50.15 | -1.86% | 4,465 |
| Mar 27, 2025 | 51.12 | 51.37 | 50.92 | 51.10 | 51.10 | -0.51% | 3,859 |
| Mar 26, 2025 | 51.47 | 51.73 | 51.24 | 51.36 | 51.19 | - | 6,866 |
| Mar 25, 2025 | 51.59 | 51.70 | 51.18 | 51.36 | 51.19 | -0.52% | 7,854 |
| Mar 24, 2025 | 51.18 | 51.63 | 51.18 | 51.63 | 51.45 | 2.22% | 10,149 |
| Mar 21, 2025 | 50.42 | 50.65 | 50.27 | 50.51 | 50.34 | -0.79% | 4,712 |
| Mar 20, 2025 | 51.31 | 51.31 | 50.86 | 50.91 | 50.74 | -0.66% | 7,770 |
| Mar 19, 2025 | 50.89 | 51.39 | 50.75 | 51.25 | 51.08 | 1.33% | 7,359 |
| Mar 18, 2025 | 50.43 | 50.67 | 50.31 | 50.58 | 50.40 | -0.32% | 6,478 |
| Mar 17, 2025 | 50.08 | 50.86 | 50.08 | 50.74 | 50.57 | 1.23% | 12,819 |
| Mar 14, 2025 | 49.42 | 50.15 | 49.42 | 50.13 | 49.96 | 2.38% | 12,872 |
| Mar 13, 2025 | 49.71 | 49.81 | 48.71 | 48.96 | 48.79 | -1.43% | 11,863 |
| Mar 12, 2025 | 50.26 | 50.26 | 49.41 | 49.67 | 49.50 | -0.71% | 25,719 |
| Mar 11, 2025 | 50.57 | 50.57 | 49.66 | 50.03 | 49.86 | -0.78% | 117,246 |
| Mar 10, 2025 | 50.64 | 51.20 | 50.12 | 50.42 | 50.25 | -1.45% | 21,487 |
| Mar 7, 2025 | 50.80 | 51.25 | 50.36 | 51.16 | 50.99 | 0.95% | 19,281 |
| Mar 6, 2025 | 50.39 | 50.95 | 50.29 | 50.68 | 50.51 | -0.47% | 9,721 |
| Mar 5, 2025 | 50.48 | 50.98 | 49.98 | 50.92 | 50.75 | 0.97% | 23,839 |
| Mar 4, 2025 | 50.86 | 51.15 | 50.00 | 50.43 | 50.26 | -1.72% | 8,727 |
| Mar 3, 2025 | 52.78 | 52.96 | 51.13 | 51.31 | 51.14 | -2.46% | 9,981 |
| Feb 28, 2025 | 52.55 | 52.77 | 52.11 | 52.60 | 52.42 | 0.21% | 7,283 |
| Feb 27, 2025 | 52.92 | 53.06 | 52.46 | 52.49 | 52.31 | -0.64% | 13,641 |