First Trust Mid Cap Value AlphaDEX Fund (FNK)
NASDAQ: FNK · Real-Time Price · USD
54.86
+0.08 (0.14%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 54.96 | 55.01 | 54.81 | 54.86 | 54.86 | 0.13% | 2,094 |
| Oct 24, 2025 | 55.04 | 55.12 | 54.78 | 54.78 | 54.78 | -0.02% | 2,142 |
| Oct 23, 2025 | 54.68 | 54.89 | 54.52 | 54.79 | 54.79 | 0.49% | 4,348 |
| Oct 22, 2025 | 54.86 | 54.86 | 54.50 | 54.53 | 54.53 | -0.74% | 8,596 |
| Oct 21, 2025 | 54.50 | 55.11 | 54.50 | 54.94 | 54.94 | 0.57% | 38,163 |
| Oct 20, 2025 | 54.59 | 54.68 | 54.43 | 54.62 | 54.62 | 1.04% | 3,950 |
| Oct 17, 2025 | 53.71 | 54.06 | 53.70 | 54.06 | 54.06 | 0.58% | 4,913 |
| Oct 16, 2025 | 54.36 | 54.36 | 53.65 | 53.75 | 53.75 | -1.19% | 4,186 |
| Oct 15, 2025 | 54.86 | 54.86 | 54.40 | 54.40 | 54.40 | -0.24% | 3,949 |
| Oct 14, 2025 | 53.20 | 54.53 | 53.20 | 54.53 | 54.53 | 1.48% | 5,853 |
| Oct 13, 2025 | 53.49 | 53.84 | 53.48 | 53.73 | 53.73 | 1.39% | 4,076 |
| Oct 10, 2025 | 54.58 | 54.59 | 53.00 | 53.00 | 53.00 | -2.77% | 2,577 |
| Oct 9, 2025 | 55.17 | 55.17 | 54.51 | 54.51 | 54.51 | -1.33% | 7,505 |
| Oct 8, 2025 | 55.43 | 55.43 | 54.95 | 55.25 | 55.25 | 0.27% | 6,882 |
| Oct 7, 2025 | 55.32 | 55.32 | 55.05 | 55.10 | 55.10 | -1.03% | 2,303 |
| Oct 6, 2025 | 56.14 | 56.14 | 55.67 | 55.67 | 55.67 | -0.34% | 3,368 |
| Oct 3, 2025 | 56.06 | 56.07 | 55.85 | 55.86 | 55.86 | 0.67% | 2,290 |
| Oct 2, 2025 | 55.54 | 55.54 | 55.30 | 55.49 | 55.49 | -0.11% | 1,874 |
| Oct 1, 2025 | 55.28 | 55.58 | 55.27 | 55.55 | 55.55 | 0.52% | 14,154 |
| Sep 30, 2025 | 55.09 | 55.26 | 54.74 | 55.26 | 55.26 | 0.13% | 10,057 |
| Sep 29, 2025 | 55.34 | 55.34 | 54.98 | 55.19 | 55.19 | -0.60% | 14,527 |
| Sep 26, 2025 | 54.90 | 55.52 | 54.90 | 55.52 | 55.52 | 1.26% | 3,643 |
| Sep 25, 2025 | 54.93 | 54.98 | 54.66 | 54.83 | 54.83 | -1.35% | 4,985 |
| Sep 24, 2025 | 55.75 | 55.87 | 55.57 | 55.58 | 55.38 | 0.24% | 6,018 |
| Sep 23, 2025 | 55.76 | 56.13 | 55.41 | 55.45 | 55.25 | 0.06% | 26,406 |
| Sep 22, 2025 | 55.40 | 55.50 | 55.27 | 55.41 | 55.21 | -0.22% | 3,179 |
| Sep 19, 2025 | 56.22 | 56.22 | 55.54 | 55.54 | 55.34 | -1.21% | 4,039 |
| Sep 18, 2025 | 55.85 | 56.26 | 55.82 | 56.22 | 56.01 | 1.22% | 6,831 |
| Sep 17, 2025 | 55.93 | 56.04 | 55.54 | 55.54 | 55.34 | -0.22% | 4,386 |
| Sep 16, 2025 | 55.36 | 55.73 | 55.36 | 55.66 | 55.46 | 0.07% | 6,337 |
| Sep 15, 2025 | 55.99 | 55.99 | 55.58 | 55.62 | 55.42 | -0.50% | 5,263 |
| Sep 12, 2025 | 56.40 | 56.40 | 55.90 | 55.90 | 55.70 | -1.21% | 24,610 |
| Sep 11, 2025 | 55.70 | 56.58 | 55.70 | 56.58 | 56.38 | 1.57% | 3,925 |
| Sep 10, 2025 | 55.75 | 55.80 | 55.46 | 55.71 | 55.51 | -0.11% | 3,114 |
| Sep 9, 2025 | 55.81 | 55.98 | 55.76 | 55.77 | 55.57 | -0.98% | 5,179 |
| Sep 8, 2025 | 56.70 | 56.70 | 55.87 | 56.32 | 56.12 | -0.33% | 3,912 |
| Sep 5, 2025 | 56.67 | 57.00 | 56.39 | 56.51 | 56.31 | 0.08% | 4,900 |
| Sep 4, 2025 | 55.90 | 56.47 | 55.90 | 56.47 | 56.26 | 1.46% | 3,820 |
| Sep 3, 2025 | 55.80 | 55.80 | 55.47 | 55.65 | 55.45 | -0.28% | 9,217 |
| Sep 2, 2025 | 55.61 | 55.81 | 55.40 | 55.81 | 55.61 | -0.37% | 1,362 |
| Aug 29, 2025 | 56.22 | 56.22 | 55.88 | 56.02 | 55.82 | -0.07% | 8,229 |
| Aug 28, 2025 | 56.49 | 56.49 | 55.68 | 56.06 | 55.85 | -0.39% | 8,312 |
| Aug 27, 2025 | 55.76 | 56.28 | 55.76 | 56.28 | 56.07 | 0.83% | 2,951 |
| Aug 26, 2025 | 55.74 | 56.00 | 55.70 | 55.81 | 55.61 | -0.14% | 15,668 |
| Aug 25, 2025 | 56.00 | 56.01 | 55.87 | 55.89 | 55.69 | -0.46% | 16,029 |
| Aug 22, 2025 | 54.56 | 56.22 | 54.56 | 56.15 | 55.95 | 3.79% | 4,811 |
| Aug 21, 2025 | 53.95 | 54.19 | 53.95 | 54.10 | 53.91 | -0.05% | 8,114 |
| Aug 20, 2025 | 54.53 | 54.53 | 54.10 | 54.13 | 53.93 | -0.58% | 4,609 |
| Aug 19, 2025 | 54.86 | 54.86 | 54.29 | 54.44 | 54.25 | 0.56% | 9,241 |
| Aug 18, 2025 | 54.12 | 54.28 | 54.11 | 54.14 | 53.95 | -0.01% | 4,843 |