First Trust Mid Cap Value AlphaDEX Fund (FNK)
NASDAQ: FNK · Real-Time Price · USD
51.10
-0.26 (-0.51%)
Mar 27, 2025, 4:00 PM EST - Market closed
FNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 53.30 | 53.38 | 52.75 | 52.83 | 52.65 | -0.66% | 21,569 |
| Feb 25, 2025 | 53.15 | 53.36 | 53.15 | 53.18 | 53.00 | 0.29% | 4,937 |
| Feb 24, 2025 | 53.26 | 53.32 | 52.96 | 53.03 | 52.85 | 0.14% | 6,510 |
| Feb 21, 2025 | 54.09 | 54.09 | 52.86 | 52.95 | 52.77 | -2.20% | 8,301 |
| Feb 20, 2025 | 54.26 | 54.26 | 53.81 | 54.14 | 53.96 | -0.36% | 13,372 |
| Feb 19, 2025 | 54.35 | 54.61 | 54.21 | 54.34 | 54.16 | -0.69% | 3,403 |
| Feb 18, 2025 | 54.42 | 54.73 | 54.24 | 54.72 | 54.53 | 0.79% | 65,654 |
| Feb 14, 2025 | 54.53 | 54.78 | 54.26 | 54.29 | 54.10 | 0.11% | 8,383 |
| Feb 13, 2025 | 53.96 | 54.23 | 53.81 | 54.23 | 54.05 | 1.08% | 5,008 |
| Feb 12, 2025 | 53.96 | 53.96 | 53.59 | 53.65 | 53.47 | -1.16% | 6,401 |
| Feb 11, 2025 | 53.86 | 54.40 | 53.86 | 54.28 | 54.10 | 0.50% | 10,803 |
| Feb 10, 2025 | 54.12 | 54.13 | 53.90 | 54.01 | 53.83 | 0.42% | 52,008 |
| Feb 7, 2025 | 54.43 | 54.43 | 53.77 | 53.79 | 53.60 | -1.07% | 12,461 |
| Feb 6, 2025 | 54.70 | 54.73 | 54.02 | 54.37 | 54.19 | -0.57% | 21,165 |
| Feb 5, 2025 | 54.49 | 54.68 | 54.38 | 54.68 | 54.49 | 0.37% | 10,989 |
| Feb 4, 2025 | 53.82 | 54.48 | 53.82 | 54.48 | 54.29 | 0.91% | 19,351 |
| Feb 3, 2025 | 53.85 | 54.34 | 53.33 | 53.99 | 53.81 | -1.69% | 18,612 |
| Jan 31, 2025 | 55.58 | 55.60 | 54.78 | 54.92 | 54.73 | -1.12% | 34,950 |
| Jan 30, 2025 | 55.36 | 55.80 | 55.17 | 55.54 | 55.35 | 0.91% | 25,348 |
| Jan 29, 2025 | 55.49 | 55.49 | 54.81 | 55.05 | 54.86 | -0.36% | 3,860 |
| Jan 28, 2025 | 55.47 | 55.55 | 55.07 | 55.24 | 55.06 | -0.64% | 10,512 |
| Jan 27, 2025 | 55.14 | 55.77 | 55.14 | 55.60 | 55.41 | 0.53% | 7,771 |
| Jan 24, 2025 | 55.40 | 55.55 | 55.17 | 55.31 | 55.12 | -0.33% | 34,255 |
| Jan 23, 2025 | 55.38 | 55.71 | 55.28 | 55.49 | 55.30 | 0.30% | 14,819 |
| Jan 22, 2025 | 55.67 | 55.67 | 55.33 | 55.33 | 55.14 | -0.96% | 9,514 |
| Jan 21, 2025 | 55.55 | 55.98 | 55.55 | 55.86 | 55.67 | 0.96% | 11,286 |
| Jan 17, 2025 | 55.28 | 55.49 | 55.13 | 55.33 | 55.14 | 0.33% | 5,147 |
| Jan 16, 2025 | 54.88 | 55.22 | 54.67 | 55.15 | 54.96 | 0.27% | 17,226 |