First Trust Mid Cap Value AlphaDEX Fund (FNK)

FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.44%	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	0.30%	3,480
Mar 13, 2026	56.42	56.45	56.30	56.40	56.15	0.01%	3,145
Mar 12, 2026	56.62	56.88	56.40	56.40	56.15	-1.19%	7,048
Mar 11, 2026	56.95	57.14	56.66	57.08	56.83	0.13%	7,467
Mar 10, 2026	57.35	57.74	56.99	57.00	56.75	-1.00%	6,116
Mar 9, 2026	57.09	57.61	56.20	57.58	57.32	-0.20%	4,529
Mar 6, 2026	57.46	57.75	57.46	57.69	57.44	-1.65%	8,204
Mar 5, 2026	58.81	59.06	58.54	58.66	58.40	-1.02%	9,336
Mar 4, 2026	59.30	59.34	58.78	59.26	59.00	0.15%	7,087
Mar 3, 2026	58.17	59.32	58.17	59.18	58.92	-1.18%	31,732
Mar 2, 2026	59.32	59.96	59.32	59.89	59.62	0.10%	7,466
Feb 27, 2026	59.63	59.83	59.63	59.82	59.56	-0.74%	2,195
Feb 26, 2026	60.06	60.27	59.76	60.27	60.01	0.71%	4,220
Feb 25, 2026	59.34	59.85	59.34	59.85	59.58	-0.36%	3,602
Feb 24, 2026	60.13	60.13	60.02	60.06	59.80	0.67%	4,231
Feb 23, 2026	60.72	60.72	59.42	59.66	59.40	-1.89%	9,350
Feb 20, 2026	60.28	61.12	60.28	60.81	60.54	0.32%	7,155
Feb 19, 2026	60.57	60.64	60.39	60.62	60.35	-0.11%	4,019
Feb 18, 2026	60.77	60.84	60.57	60.69	60.42	0.62%	7,824
Feb 17, 2026	60.44	60.44	60.00	60.31	60.05	-0.28%	2,346

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.