First Trust Mid Cap Value AlphaDEX Fund (FNK)

FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	59.15	59.28	59.10	59.28	59.28	0.60%	5,254
May 21, 2026	58.49	58.95	58.44	58.93	58.93	0.17%	2,956
May 20, 2026	58.32	58.83	58.32	58.83	58.83	1.75%	14,191
May 19, 2026	58.05	58.17	57.82	57.82	57.82	-0.70%	5,867
May 18, 2026	57.69	58.25	57.69	58.22	58.22	1.14%	1,525
May 15, 2026	58.14	58.14	57.53	57.57	57.57	-1.07%	5,886
May 14, 2026	58.23	58.47	58.19	58.19	58.19	0.50%	8,365
May 13, 2026	57.74	57.95	57.74	57.90	57.90	-0.84%	6,026
May 12, 2026	58.86	58.86	58.04	58.40	58.39	-0.36%	4,700
May 11, 2026	59.54	59.54	58.59	58.60	58.60	-1.12%	7,691
May 8, 2026	59.20	59.35	59.20	59.27	59.27	0.12%	3,944
May 7, 2026	59.83	59.83	59.08	59.20	59.20	-0.99%	13,684
May 6, 2026	60.15	60.19	59.79	59.79	59.79	0.23%	2,090
May 5, 2026	59.13	59.68	59.13	59.65	59.65	1.11%	4,891
May 4, 2026	59.36	59.67	58.98	59.00	59.00	-1.21%	1,495
May 1, 2026	60.32	60.32	59.72	59.72	59.72	-0.70%	2,784
Apr 30, 2026	59.98	60.26	59.97	60.14	60.14	1.15%	3,397
Apr 29, 2026	59.85	59.85	59.32	59.45	59.45	-0.63%	10,327
Apr 28, 2026	60.20	60.20	59.72	59.83	59.83	-0.20%	5,740
Apr 27, 2026	59.81	60.09	59.81	59.95	59.95	0.32%	1,980
Apr 24, 2026	59.90	59.97	59.75	59.75	59.75	-0.46%	12,257
Apr 23, 2026	60.00	60.11	59.87	60.03	60.03	0.38%	3,003
Apr 22, 2026	60.13	60.13	59.71	59.80	59.80	-0.25%	4,967
Apr 21, 2026	60.60	60.60	59.92	59.95	59.95	-0.48%	2,334
Apr 20, 2026	59.72	60.33	59.72	60.24	60.23	0.54%	6,856
Apr 17, 2026	59.38	59.96	59.38	59.91	59.91	1.53%	2,168
Apr 16, 2026	58.95	59.19	58.87	59.01	59.01	0.40%	8,053
Apr 15, 2026	58.76	58.91	58.64	58.77	58.77	-0.20%	4,208
Apr 14, 2026	58.94	59.07	58.75	58.88	58.88	-0.21%	28,395
Apr 13, 2026	58.41	59.06	58.21	59.01	59.01	0.79%	132,714
Apr 10, 2026	58.64	58.64	58.48	58.55	58.55	-0.46%	2,223
Apr 9, 2026	58.44	58.84	58.29	58.82	58.82	0.48%	8,327
Apr 8, 2026	58.33	58.62	58.33	58.54	58.54	1.73%	4,122
Apr 7, 2026	57.45	57.78	57.43	57.54	57.54	-	9,604
Apr 6, 2026	57.11	57.54	57.11	57.54	57.54	0.56%	2,145
Apr 2, 2026	56.66	57.22	56.66	57.22	57.22	0.18%	2,790
Apr 1, 2026	57.18	57.37	57.07	57.12	57.12	0.08%	5,906
Mar 31, 2026	56.87	57.62	56.52	57.08	57.07	1.61%	15,649
Mar 30, 2026	56.52	56.66	56.02	56.17	56.17	-0.25%	4,094
Mar 27, 2026	56.80	56.85	56.25	56.31	56.31	-1.22%	1,950
Mar 26, 2026	56.58	57.39	56.58	57.00	57.00	-	4,651
Mar 25, 2026	57.28	57.29	56.70	57.26	57.00	0.72%	4,706
Mar 24, 2026	56.26	57.19	56.26	56.85	56.59	0.87%	4,570
Mar 23, 2026	56.06	56.92	56.06	56.36	56.11	1.69%	6,335
Mar 20, 2026	56.25	56.25	55.38	55.42	55.17	-1.47%	3,134
Mar 19, 2026	56.08	56.49	55.80	56.25	56.00	-0.06%	9,504
Mar 18, 2026	56.51	56.75	56.28	56.28	56.03	-1.17%	9,745
Mar 17, 2026	57.13	57.16	56.95	56.95	56.70	0.66%	3,709
Mar 16, 2026	57.00	57.05	56.57	56.57	56.32	0.31%	3,480
Mar 13, 2026	56.42	56.45	56.30	56.40	56.15	0.01%	3,145

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.