Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
115.69
-3.71 (-3.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025119.53119.53115.62115.69115.69-3.11%21,096
Feb 20, 2025120.32120.32118.51119.40119.40-0.85%19,566
Feb 19, 2025120.20120.84120.15120.42120.42-0.68%17,768
Feb 18, 2025120.07121.25120.07121.25121.251.11%11,584
Feb 14, 2025120.24120.78119.82119.92119.92-0.18%54,762
Feb 13, 2025119.40120.14118.83120.14120.141.36%24,652
Feb 12, 2025118.10118.86118.10118.53118.53-0.80%12,655
Feb 11, 2025119.03119.91119.03119.49119.49-0.35%19,910
Feb 10, 2025120.48120.48119.41119.91119.910.38%9,358
Feb 7, 2025120.62120.62119.37119.46119.46-0.92%14,998
Feb 6, 2025121.56121.72119.89120.56120.56-0.22%14,777
Feb 5, 2025120.17120.91120.17120.83120.830.57%15,465
Feb 4, 2025118.85120.14118.85120.14120.141.00%16,737
Feb 3, 2025117.93119.49117.41118.95118.95-1.37%25,588
Jan 31, 2025121.98121.98120.20120.60120.60-0.70%60,657
Jan 30, 2025121.18122.20121.18121.45121.451.04%18,982
Jan 29, 2025120.47120.70119.79120.20120.20-0.42%11,572
Jan 28, 2025120.37120.92120.07120.71120.710.25%14,991
Jan 27, 2025119.71121.19119.71120.41120.41-0.46%21,468
Jan 24, 2025121.41121.48120.81120.97120.97-0.44%86,047
Jan 23, 2025120.87121.76120.59121.50121.500.17%105,822
Jan 22, 2025122.03122.03121.16121.29121.29-0.52%57,015
Jan 21, 2025121.19122.03121.10121.93121.931.43%20,713
Jan 17, 2025120.70120.70120.00120.21120.210.53%19,938
Jan 16, 2025118.99120.02118.77119.58119.580.36%74,672
Jan 15, 2025120.02120.02118.52119.15119.151.41%24,143
Jan 14, 2025116.80117.49116.17117.49117.491.39%13,367
Jan 13, 2025114.23115.88114.23115.88115.881.01%52,582
Jan 10, 2025115.64115.64114.30114.72114.72-1.60%59,922
Jan 8, 2025116.18116.58115.16116.58116.580.05%21,073
Jan 7, 2025117.76117.76115.87116.52116.52-0.45%10,335
Jan 6, 2025117.90118.27116.87117.05117.05-0.10%20,280
Jan 3, 2025116.20117.17115.60117.17117.171.21%13,896
Jan 2, 2025116.87116.88115.15115.77115.770.04%26,950
Dec 31, 2024116.26116.45115.43115.72115.720.23%16,514
Dec 30, 2024115.15115.94114.20115.45115.45-0.54%27,275
Dec 27, 2024117.30117.30115.41116.08116.08-1.20%8,704
Dec 26, 2024116.32117.51116.32117.48117.480.43%10,974
Dec 24, 2024115.76116.98115.76116.98116.980.83%11,620
Dec 23, 2024116.02116.02114.89116.02116.020.09%13,429
Dec 20, 2024115.19116.76115.17115.92115.921.14%15,607
Dec 19, 2024115.95116.37114.61114.61114.61-0.37%25,288
Dec 18, 2024119.91120.11114.61115.04115.04-3.79%19,530
Dec 17, 2024120.48120.80119.36119.57119.57-1.02%17,011
Dec 16, 2024120.92121.62120.80120.80120.80-0.26%21,199
Dec 13, 2024121.84121.84120.64121.11121.11-0.96%14,455
Dec 12, 2024122.70122.93122.28122.29121.82-0.65%14,739
Dec 11, 2024123.37123.56122.86123.09122.620.31%10,503
Dec 10, 2024123.06123.48122.29122.71122.24-0.51%34,601
Dec 9, 2024124.96124.96123.17123.34122.87-0.84%16,071
Dec 6, 2024125.44125.44123.94124.38123.90-0.29%14,579
Dec 5, 2024125.71125.77124.72124.74124.26-0.83%12,390
Dec 4, 2024125.59126.05125.21125.79125.31-0.04%19,022
Dec 3, 2024126.29126.29125.56125.84125.36-0.25%10,255
Dec 2, 2024126.56126.56125.85126.15125.67-0.17%68,183
Nov 29, 2024126.32126.71126.32126.37125.890.29%3,676
Nov 27, 2024127.11127.51125.97126.00125.52-0.10%7,856
Nov 26, 2024126.79126.79126.03126.13125.65-0.90%19,140
Nov 25, 2024126.52127.98126.52127.28126.791.46%14,606
Nov 22, 2024123.92125.48123.92125.45124.971.59%14,920
Nov 21, 2024121.87123.63121.87123.49123.021.85%17,129
Nov 20, 2024121.12121.26120.46121.25120.780.16%17,213
Nov 19, 2024119.46121.05119.46121.05120.590.28%28,390
Nov 18, 2024120.55121.28120.49120.72120.260.39%13,738
Nov 15, 2024121.17121.17119.85120.25119.79-0.95%15,086
Nov 14, 2024123.22123.22121.25121.40120.94-1.04%9,864
Nov 13, 2024123.94124.25122.57122.68122.21-0.46%29,491
Nov 12, 2024124.23124.72122.98123.24122.77-1.34%22,215
Nov 11, 2024124.08125.31124.08124.92124.441.37%59,378
Nov 8, 2024122.89123.54122.66123.23122.760.43%35,774
Nov 7, 2024122.62123.26122.37122.70122.23-0.09%19,710
Nov 6, 2024121.42122.89121.00122.81122.344.52%16,218
Nov 5, 2024115.68117.50115.58117.50117.051.65%13,112
Nov 4, 2024115.28116.44115.28115.59115.150.35%11,130
Nov 1, 2024115.40116.34114.88115.19114.750.15%12,329
Oct 31, 2024116.31116.55115.02115.02114.58-1.58%14,935
Oct 30, 2024116.58118.00116.58116.87116.420.06%15,355
Oct 29, 2024116.85116.85116.21116.80116.35-0.38%12,816
Oct 28, 2024116.49117.52116.49117.25116.800.98%10,266
Oct 25, 2024117.35117.35115.80116.11115.67-0.43%14,629
Oct 24, 2024116.67116.71115.82116.61116.160.38%16,297
Oct 23, 2024116.80116.86115.37116.17115.72-0.71%19,624
Oct 22, 2024117.07117.19116.82117.00116.55-0.44%57,928
Oct 21, 2024119.30119.30117.50117.52117.07-1.51%12,112
Oct 18, 2024119.60120.05119.06119.32118.86-0.02%12,727
Oct 17, 2024119.77119.77118.91119.34118.88-0.04%13,763
Oct 16, 2024118.68119.87118.68119.39118.931.07%13,446
Oct 15, 2024118.17119.47118.02118.13117.68-0.28%9,643
Oct 14, 2024117.76118.47117.74118.47118.010.73%11,870
Oct 11, 2024115.94117.82115.94117.61117.161.45%5,891
Oct 10, 2024115.67116.04115.38115.93115.49-0.22%9,241
Oct 9, 2024115.60116.72115.60116.19115.750.45%10,742
Oct 8, 2024115.75116.18115.47115.67115.23-0.23%9,396
Oct 7, 2024116.71116.71115.16115.94115.49-0.98%8,781
Oct 4, 2024116.69117.08116.19117.08116.631.45%11,738
Oct 3, 2024115.57115.65114.70115.41114.97-0.51%14,596
Oct 2, 2024116.15116.51115.66116.00115.56-0.18%58,644
Oct 1, 2024117.20117.20115.37116.21115.77-0.80%64,390
Sep 30, 2024116.67117.21116.22117.15116.700.25%24,088
Sep 27, 2024116.95117.72116.22116.86116.410.79%14,950