First Trust Mid Cap Value AlphaDEX Fund (FNK)
NASDAQ: FNK · Real-Time Price · USD
51.66
-0.81 (-1.55%)
At close: Aug 1, 2025, 4:00 PM
51.66
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.42 | 51.69 | 51.29 | 51.66 | 51.66 | -1.55% | 5,763 |
| Jul 31, 2025 | 52.69 | 52.69 | 52.44 | 52.47 | 52.47 | -0.94% | 7,934 |
| Jul 30, 2025 | 53.35 | 53.54 | 52.65 | 52.97 | 52.97 | -1.42% | 11,996 |
| Jul 29, 2025 | 54.01 | 54.01 | 53.51 | 53.73 | 53.73 | -0.23% | 80,458 |
| Jul 28, 2025 | 53.96 | 53.97 | 53.71 | 53.85 | 53.85 | -0.11% | 65,830 |
| Jul 25, 2025 | 53.74 | 53.91 | 53.41 | 53.91 | 53.91 | 0.58% | 5,779 |
| Jul 24, 2025 | 54.01 | 54.17 | 53.55 | 53.60 | 53.60 | -1.37% | 11,412 |
| Jul 23, 2025 | 54.08 | 54.39 | 54.08 | 54.34 | 54.34 | 0.81% | 5,038 |
| Jul 22, 2025 | 53.60 | 53.94 | 53.45 | 53.91 | 53.91 | 2.08% | 33,902 |
| Jul 21, 2025 | 53.17 | 53.29 | 52.81 | 52.81 | 52.81 | -0.27% | 4,342 |
| Jul 18, 2025 | 53.28 | 53.28 | 52.82 | 52.95 | 52.95 | -0.29% | 4,969 |
| Jul 17, 2025 | 52.93 | 53.15 | 52.83 | 53.11 | 53.11 | 1.03% | 29,956 |
| Jul 16, 2025 | 52.65 | 52.65 | 52.27 | 52.57 | 52.57 | 0.19% | 2,658 |
| Jul 15, 2025 | 53.76 | 53.76 | 52.47 | 52.47 | 52.47 | -2.39% | 1,566 |
| Jul 14, 2025 | 53.66 | 53.75 | 53.25 | 53.75 | 53.75 | -0.22% | 5,203 |
| Jul 11, 2025 | 53.84 | 54.02 | 53.66 | 53.87 | 53.87 | -0.81% | 2,399 |
| Jul 10, 2025 | 54.00 | 54.59 | 54.00 | 54.31 | 54.31 | 0.76% | 2,899 |
| Jul 9, 2025 | 54.06 | 54.09 | 53.61 | 53.90 | 53.90 | 0.36% | 9,860 |
| Jul 8, 2025 | 53.41 | 54.03 | 53.41 | 53.71 | 53.71 | 0.90% | 18,068 |
| Jul 7, 2025 | 53.70 | 53.95 | 53.05 | 53.23 | 53.23 | -1.19% | 34,745 |
| Jul 3, 2025 | 53.91 | 54.11 | 53.85 | 53.87 | 53.87 | 0.07% | 5,939 |
| Jul 2, 2025 | 53.12 | 53.83 | 53.10 | 53.83 | 53.83 | 1.30% | 4,476 |
| Jul 1, 2025 | 51.72 | 53.52 | 51.72 | 53.14 | 53.14 | 2.67% | 8,167 |
| Jun 30, 2025 | 51.79 | 51.79 | 51.64 | 51.76 | 51.76 | 0.13% | 8,210 |
| Jun 27, 2025 | 51.75 | 51.96 | 51.41 | 51.69 | 51.69 | 0.08% | 12,901 |
| Jun 26, 2025 | 51.14 | 51.73 | 51.14 | 51.65 | 51.65 | 1.08% | 4,454 |
| Jun 25, 2025 | 51.62 | 51.62 | 51.10 | 51.10 | 50.91 | -0.91% | 7,193 |
| Jun 24, 2025 | 51.42 | 51.80 | 51.42 | 51.57 | 51.38 | 0.72% | 6,660 |
| Jun 23, 2025 | 50.71 | 51.20 | 50.71 | 51.20 | 51.01 | 0.65% | 6,103 |
| Jun 20, 2025 | 50.95 | 51.00 | 50.64 | 50.87 | 50.68 | 0.14% | 8,232 |
| Jun 18, 2025 | 50.62 | 51.09 | 50.62 | 50.80 | 50.61 | 0.24% | 4,795 |
| Jun 17, 2025 | 50.96 | 51.25 | 50.63 | 50.68 | 50.49 | -1.19% | 7,095 |
| Jun 16, 2025 | 51.23 | 51.30 | 51.12 | 51.29 | 51.10 | 1.31% | 9,163 |
| Jun 13, 2025 | 50.99 | 51.24 | 50.56 | 50.63 | 50.44 | -1.54% | 5,291 |
| Jun 12, 2025 | 51.14 | 51.42 | 51.14 | 51.42 | 51.23 | 0.04% | 2,638 |
| Jun 11, 2025 | 51.62 | 51.68 | 51.29 | 51.40 | 51.21 | -0.26% | 9,972 |
| Jun 10, 2025 | 51.23 | 51.72 | 51.23 | 51.53 | 51.34 | 1.09% | 3,718 |
| Jun 9, 2025 | 50.76 | 51.20 | 50.76 | 50.98 | 50.79 | 0.63% | 2,842 |
| Jun 6, 2025 | 50.47 | 50.66 | 50.47 | 50.66 | 50.47 | 1.38% | 2,166 |
| Jun 5, 2025 | 50.28 | 50.28 | 49.80 | 49.97 | 49.79 | -0.46% | 6,113 |
| Jun 4, 2025 | 50.30 | 50.31 | 50.20 | 50.20 | 50.02 | -0.65% | 916 |
| Jun 3, 2025 | 49.72 | 50.57 | 49.69 | 50.53 | 50.34 | 1.75% | 3,792 |
| Jun 2, 2025 | 50.00 | 50.00 | 49.29 | 49.66 | 49.48 | -0.40% | 7,633 |
| May 30, 2025 | 50.03 | 50.07 | 49.80 | 49.86 | 49.68 | -0.80% | 3,423 |
| May 29, 2025 | 50.36 | 50.36 | 49.96 | 50.26 | 50.07 | 0.52% | 4,015 |
| May 28, 2025 | 50.76 | 50.76 | 50.00 | 50.00 | 49.82 | -1.62% | 2,850 |
| May 27, 2025 | 49.97 | 50.84 | 49.97 | 50.82 | 50.63 | 2.55% | 18,060 |
| May 23, 2025 | 49.15 | 49.73 | 49.15 | 49.56 | 49.38 | -0.56% | 4,751 |
| May 22, 2025 | 49.77 | 50.07 | 49.49 | 49.84 | 49.65 | 0.02% | 9,544 |
| May 21, 2025 | 50.63 | 50.65 | 49.82 | 49.83 | 49.64 | -2.72% | 3,676 |