Skip to main content
logo
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
134.14
-2.22 (-1.63%)
At close: Mar 3, 2026, 4:00 PM EST
134.14
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:15 PM EST

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026133.11134.89131.45134.22134.22-1.57%17,708
Mar 2, 2026134.29136.64134.29136.36136.360.37%17,481
Feb 27, 2026135.80136.05134.87135.86135.86-1.00%71,140
Feb 26, 2026136.64137.51135.63137.23137.230.62%19,612
Feb 25, 2026137.12137.12135.39136.39136.390.05%27,932
Feb 24, 2026135.00136.53135.00136.32136.320.85%19,558
Feb 23, 2026135.59135.59134.44135.18135.18-1.75%12,498
Feb 20, 2026137.32138.36136.41137.58137.580.36%25,334
Feb 19, 2026136.70137.24136.44137.10137.10-0.13%13,445
Feb 18, 2026137.41138.14137.00137.28137.280.68%17,147
Feb 17, 2026136.06137.15134.97136.35136.35-0.03%39,590
Feb 13, 2026135.34137.02134.58136.39136.390.97%9,697
Feb 12, 2026138.51138.51134.43135.08135.08-1.70%14,601
Feb 11, 2026138.37138.71136.79137.42137.42-0.24%28,363
Feb 10, 2026137.48138.53137.48137.75137.740.02%21,267
Feb 9, 2026137.29138.13137.13137.72137.720.10%24,040
Feb 6, 2026134.62137.63134.62137.58137.582.79%23,932
Feb 5, 2026134.01135.57133.64133.85133.85-0.95%85,317
Feb 4, 2026135.61135.87133.87135.13135.130.87%49,170
Feb 3, 2026133.85135.20131.44133.97133.970.45%13,747
Feb 2, 2026131.89133.78131.89133.37133.370.73%29,616
Jan 30, 2026132.68133.43131.61132.41132.41-0.96%17,525
Jan 29, 2026134.08134.08132.23133.69133.690.09%13,386
Jan 28, 2026134.03134.20133.26133.57133.57-0.22%17,249
Jan 27, 2026133.90134.04133.39133.87133.870.05%12,672
Jan 26, 2026134.29135.28133.36133.80133.80-0.24%22,323
Jan 23, 2026135.81135.81133.89134.12134.12-1.25%47,404
Jan 22, 2026136.77136.77135.71135.82135.810.33%95,485
Jan 21, 2026134.01135.65134.01135.37135.371.97%15,451
Jan 20, 2026132.62133.81132.51132.75132.75-1.28%17,262
Jan 16, 2026134.85134.87134.21134.47134.47-0.17%32,659
Jan 15, 2026133.70135.21133.70134.69134.691.03%16,173
Jan 14, 2026133.03133.46132.52133.32133.320.41%20,766
Jan 13, 2026133.27133.40132.55132.77132.77-0.05%13,734
Jan 12, 2026132.36132.94132.15132.84132.840.06%21,428
Jan 9, 2026132.64133.07131.69132.76132.760.77%27,046
Jan 8, 2026130.76132.06130.76131.75131.750.97%21,047
Jan 7, 2026131.51131.51130.22130.49130.49-0.85%19,446
Jan 6, 2026129.65131.60129.44131.60131.601.52%20,895
Jan 5, 2026128.56130.14128.10129.63129.631.42%20,216
Jan 2, 2026126.95128.05125.94127.82127.821.47%27,605
Dec 31, 2025127.34127.34125.81125.98125.98-0.92%22,895
Dec 30, 2025127.91127.91127.13127.15127.15-0.36%19,863
Dec 29, 2025127.87127.87127.39127.60127.60-0.60%9,295
Dec 26, 2025128.93128.93127.94128.38128.38-0.21%8,293
Dec 24, 2025128.48128.75128.27128.64128.640.20%9,978
Dec 23, 2025128.69128.89128.08128.39128.39-0.43%13,936
Dec 22, 2025128.16129.39128.16128.94128.940.96%10,959
Dec 19, 2025126.74128.01126.74127.71127.710.82%11,386
Dec 18, 2025127.72127.95126.59126.68126.680.35%6,997