First Trust Mid Cap Value AlphaDEX Fund (FNK)
NASDAQ: FNK · Real-Time Price · USD
64.88
-0.08 (-0.12%)
At close: Sep 4, 2026, 4:00 PM EDT
64.86
-0.02 (-0.04%)
After-hours: Sep 4, 2026, 7:30 PM EDT
FNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 64.82 | 65.14 | 64.82 | 64.89 | 64.88 | -0.11% | 7,737 |
| Sep 3, 2026 | 64.84 | 65.03 | 64.62 | 64.96 | 64.96 | 0.38% | 1,504 |
| Sep 2, 2026 | 64.15 | 64.96 | 64.15 | 64.71 | 64.71 | 1.00% | 2,863 |
| Sep 1, 2026 | 64.30 | 64.49 | 63.92 | 64.07 | 64.07 | -0.37% | 8,493 |
| Aug 31, 2026 | 64.38 | 64.40 | 64.29 | 64.31 | 64.31 | -0.36% | 17,357 |
| Aug 28, 2026 | 64.72 | 64.72 | 64.54 | 64.54 | 64.54 | 0.03% | 2,450 |
| Aug 27, 2026 | 64.32 | 64.65 | 64.32 | 64.52 | 64.52 | -0.15% | 2,735 |
| Aug 26, 2026 | 64.78 | 64.78 | 64.62 | 64.62 | 64.62 | 0.10% | 7,390 |
| Aug 25, 2026 | 64.38 | 64.56 | 64.38 | 64.56 | 64.55 | -0.30% | 1,136 |
| Aug 24, 2026 | 64.75 | 64.75 | 64.68 | 64.75 | 64.75 | - | 946 |
| Aug 21, 2026 | 64.72 | 64.75 | 64.71 | 64.75 | 64.75 | 0.50% | 5,398 |
| Aug 20, 2026 | 64.35 | 64.79 | 64.35 | 64.43 | 64.43 | -0.27% | 3,354 |
| Aug 19, 2026 | 64.59 | 65.11 | 64.59 | 64.60 | 64.60 | 0.70% | 2,743 |
| Aug 18, 2026 | 64.46 | 64.51 | 64.15 | 64.15 | 64.15 | -0.20% | 2,610 |
| Aug 17, 2026 | 64.64 | 64.64 | 64.22 | 64.28 | 64.28 | -0.76% | 14,063 |
| Aug 14, 2026 | 64.76 | 64.77 | 64.72 | 64.77 | 64.77 | 0.22% | 811 |
| Aug 13, 2026 | 64.48 | 64.63 | 64.28 | 64.63 | 64.63 | 0.52% | 2,234 |
| Aug 12, 2026 | 64.35 | 64.35 | 64.01 | 64.30 | 64.30 | -0.19% | 5,222 |
| Aug 11, 2026 | 64.61 | 64.67 | 64.42 | 64.42 | 64.42 | 0.24% | 2,914 |
| Aug 10, 2026 | 64.19 | 64.40 | 64.03 | 64.27 | 64.26 | 0.09% | 3,992 |
| Aug 7, 2026 | 64.01 | 64.29 | 64.01 | 64.21 | 64.20 | 0.42% | 2,262 |
| Aug 6, 2026 | 64.09 | 64.21 | 63.93 | 63.94 | 63.94 | -0.35% | 10,293 |
| Aug 5, 2026 | 64.67 | 64.67 | 64.16 | 64.16 | 64.16 | -0.87% | 2,721 |
| Aug 4, 2026 | 63.43 | 64.73 | 63.43 | 64.73 | 64.73 | 1.19% | 1,556 |
| Aug 3, 2026 | 63.92 | 63.96 | 63.81 | 63.96 | 63.96 | 0.91% | 5,412 |
| Jul 31, 2026 | 63.18 | 63.38 | 63.06 | 63.38 | 63.38 | -0.21% | 2,204 |
| Jul 30, 2026 | 63.40 | 63.52 | 63.40 | 63.52 | 63.52 | -0.95% | 750 |
| Jul 29, 2026 | 64.19 | 64.50 | 64.13 | 64.13 | 64.13 | -0.18% | 1,128 |
| Jul 28, 2026 | 64.32 | 64.32 | 64.15 | 64.25 | 64.25 | 1.69% | 4,716 |
| Jul 27, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.31% | 582 |
| Jul 24, 2026 | 62.41 | 63.14 | 62.41 | 62.98 | 62.98 | 1.19% | 2,418 |
| Jul 23, 2026 | 62.49 | 62.49 | 62.04 | 62.24 | 62.24 | -0.83% | 2,913 |
| Jul 22, 2026 | 62.51 | 62.77 | 62.51 | 62.76 | 62.76 | 0.69% | 2,892 |
| Jul 21, 2026 | 62.16 | 62.37 | 62.16 | 62.33 | 62.33 | 0.10% | 3,411 |
| Jul 20, 2026 | 62.98 | 62.98 | 62.27 | 62.27 | 62.27 | -0.87% | 1,465 |
| Jul 17, 2026 | 63.28 | 63.82 | 62.59 | 62.81 | 62.81 | -0.48% | 4,707 |
| Jul 16, 2026 | 61.95 | 63.17 | 61.95 | 63.12 | 63.11 | 1.93% | 3,404 |
| Jul 15, 2026 | 61.66 | 62.07 | 61.66 | 61.92 | 61.92 | 0.49% | 3,829 |
| Jul 14, 2026 | 61.46 | 61.62 | 61.46 | 61.62 | 61.62 | -0.07% | 662 |
| Jul 13, 2026 | 61.36 | 61.73 | 61.36 | 61.66 | 61.66 | 0.74% | 2,158 |
| Jul 10, 2026 | 61.28 | 61.37 | 61.19 | 61.21 | 61.21 | 0.42% | 8,215 |
| Jul 9, 2026 | 60.67 | 61.13 | 60.67 | 60.96 | 60.96 | 0.48% | 4,823 |
| Jul 8, 2026 | 61.36 | 61.36 | 60.54 | 60.67 | 60.67 | -1.44% | 6,968 |
| Jul 7, 2026 | 61.90 | 61.90 | 61.55 | 61.56 | 61.56 | -0.12% | 1,664 |
| Jul 6, 2026 | 61.75 | 61.75 | 61.54 | 61.63 | 61.63 | -0.08% | 2,514 |
| Jul 2, 2026 | 61.93 | 61.93 | 61.30 | 61.68 | 61.68 | 0.49% | 3,674 |
| Jul 1, 2026 | 61.31 | 61.82 | 61.31 | 61.38 | 61.38 | 0.10% | 2,436 |
| Jun 30, 2026 | 61.55 | 61.55 | 61.29 | 61.31 | 61.31 | -0.44% | 4,619 |
| Jun 29, 2026 | 61.75 | 61.75 | 61.22 | 61.58 | 61.58 | -0.32% | 12,618 |
| Jun 26, 2026 | 61.51 | 61.78 | 61.34 | 61.78 | 61.78 | 0.92% | 3,820 |