Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
123.31
+2.06 (1.70%)
Nov 21, 2024, 12:46 PM EST - Market open

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024121.12121.26120.46121.25121.250.16%17,213
Nov 19, 2024119.46121.05119.46121.05121.050.28%28,390
Nov 18, 2024120.55121.28120.49120.72120.720.39%13,738
Nov 15, 2024121.17121.17119.85120.25120.25-0.95%15,086
Nov 14, 2024123.22123.22121.25121.40121.40-1.04%9,864
Nov 13, 2024123.94124.25122.57122.68122.68-0.46%29,491
Nov 12, 2024124.23124.72122.98123.24123.24-1.34%22,215
Nov 11, 2024124.08125.31124.08124.92124.921.37%59,378
Nov 8, 2024122.89123.54122.66123.23123.230.43%35,774
Nov 7, 2024122.62123.26122.37122.70122.70-0.09%19,710
Nov 6, 2024121.42122.89121.00122.81122.814.52%16,218
Nov 5, 2024115.68117.50115.58117.50117.501.65%13,112
Nov 4, 2024115.28116.44115.28115.59115.590.35%11,130
Nov 1, 2024115.40116.34114.88115.19115.190.15%12,329
Oct 31, 2024116.31116.55115.02115.02115.02-1.58%14,935
Oct 30, 2024116.58118.00116.58116.87116.870.06%15,355
Oct 29, 2024116.85116.85116.21116.80116.80-0.38%12,816
Oct 28, 2024116.49117.52116.49117.25117.250.98%10,266
Oct 25, 2024117.35117.35115.80116.11116.11-0.43%14,629
Oct 24, 2024116.67116.71115.82116.61116.610.38%16,297
Oct 23, 2024116.80116.86115.37116.17116.17-0.71%19,624
Oct 22, 2024117.07117.19116.82117.00117.00-0.44%57,928
Oct 21, 2024119.30119.30117.50117.52117.52-1.51%12,112
Oct 18, 2024119.60120.05119.06119.32119.32-0.02%12,727
Oct 17, 2024119.77119.77118.91119.34119.34-0.04%13,763
Oct 16, 2024118.68119.87118.68119.39119.391.07%13,446
Oct 15, 2024118.17119.47118.02118.13118.13-0.28%9,643
Oct 14, 2024117.76118.47117.74118.47118.470.73%11,870
Oct 11, 2024115.94117.82115.94117.61117.611.45%5,891
Oct 10, 2024115.67116.04115.38115.93115.93-0.22%9,241
Oct 9, 2024115.60116.72115.60116.19116.190.45%10,742
Oct 8, 2024115.75116.18115.47115.67115.67-0.23%9,396
Oct 7, 2024116.71116.71115.16115.94115.94-0.98%8,781
Oct 4, 2024116.69117.08116.19117.08117.081.45%11,738
Oct 3, 2024115.57115.65114.70115.41115.41-0.51%14,596
Oct 2, 2024116.15116.51115.66116.00116.00-0.18%58,644
Oct 1, 2024117.20117.20115.37116.21116.21-0.80%64,390
Sep 30, 2024116.67117.21116.22117.15117.150.25%24,088
Sep 27, 2024116.95117.72116.22116.86116.860.79%14,950
Sep 26, 2024116.31116.62115.87115.94115.940.14%12,598
Sep 25, 2024116.93117.06115.78115.78115.30-1.33%14,675
Sep 24, 2024117.70117.70116.98117.34116.860.34%9,992
Sep 23, 2024116.47117.38116.47116.94116.460.12%23,051
Sep 20, 2024117.21117.21116.49116.80116.32-0.33%10,874
Sep 19, 2024117.33117.54116.61117.19116.711.47%51,707
Sep 18, 2024115.87117.37114.99115.49115.010.09%12,167
Sep 17, 2024115.01116.03114.58115.39114.910.82%17,796
Sep 16, 2024113.70114.66113.70114.45113.980.85%11,619
Sep 13, 2024112.79113.74112.39113.48113.011.85%11,645
Sep 12, 2024110.50111.92110.48111.42110.961.09%22,956
Sep 11, 2024109.43110.44107.66110.22109.770.40%15,972
Sep 10, 2024110.21110.50108.75109.79109.34-0.66%13,057
Sep 9, 2024110.61111.13110.32110.52110.060.45%14,843
Sep 6, 2024111.88112.64109.88110.03109.57-1.48%12,548
Sep 5, 2024113.07113.07111.56111.68111.22-0.99%9,723
Sep 4, 2024112.58113.44112.43112.80112.330.20%21,858
Sep 3, 2024114.80115.57112.57112.57112.11-3.02%21,313
Aug 30, 2024115.66116.14114.62116.07115.590.78%62,997
Aug 29, 2024115.27116.34114.71115.17114.690.47%20,388
Aug 28, 2024114.78115.36114.28114.63114.16-0.51%18,070
Aug 27, 2024114.86115.55114.85115.22114.74-0.15%11,138
Aug 26, 2024116.58117.00115.39115.39114.91-0.29%14,064
Aug 23, 2024113.77116.17113.77115.72115.242.14%14,196
Aug 22, 2024113.58113.58113.02113.29112.82-0.15%11,387
Aug 21, 2024112.54113.82112.54113.46112.991.14%16,725
Aug 20, 2024113.33113.35112.14112.18111.72-1.15%24,929
Aug 19, 2024112.81113.49112.80113.49113.020.73%13,140
Aug 16, 2024111.77112.89111.77112.67112.210.40%16,016
Aug 15, 2024112.22112.65111.89112.22111.761.87%18,095
Aug 14, 2024110.51110.53109.73110.16109.71-0.18%11,440
Aug 13, 2024109.46110.36109.01110.36109.901.47%28,501
Aug 12, 2024110.03110.03108.71108.76108.31-0.59%13,687
Aug 9, 2024109.37109.79108.95109.40108.95-0.05%19,619
Aug 8, 2024107.96109.63107.93109.46109.012.11%28,151
Aug 7, 2024109.72109.93106.98107.20106.76-0.82%24,041
Aug 6, 2024107.68109.54106.94108.08107.640.96%28,909
Aug 5, 2024104.83108.04104.50107.06106.62-2.58%33,237
Aug 2, 2024110.96110.96108.91109.90109.45-3.44%21,419
Aug 1, 2024116.43116.55112.76113.82113.35-2.21%24,288
Jul 31, 2024116.07117.85115.33116.39115.910.88%31,369
Jul 30, 2024115.15115.87114.81115.38114.900.44%21,457
Jul 29, 2024115.41115.84114.51114.88114.40-0.21%23,208
Jul 26, 2024114.43115.41114.32115.12114.651.49%12,294
Jul 25, 2024112.22114.73112.22113.43112.961.25%24,666
Jul 24, 2024113.75114.55111.87112.03111.57-1.89%34,848
Jul 23, 2024113.51114.63113.51114.19113.710.31%47,636
Jul 22, 2024112.97113.84112.04113.83113.361.15%36,289
Jul 19, 2024113.03113.03112.25112.53112.07-0.35%17,590
Jul 18, 2024114.29115.52112.81112.92112.45-1.41%68,320
Jul 17, 2024114.69116.33114.54114.54114.07-1.17%48,691
Jul 16, 2024113.35115.94113.35115.90115.422.69%41,548
Jul 15, 2024112.18113.53112.07112.86112.390.75%24,445
Jul 12, 2024111.64112.43111.51112.02111.561.11%148,587
Jul 11, 2024109.20111.01109.20110.79110.332.63%39,857
Jul 10, 2024106.95107.95106.95107.95107.501.03%16,506
Jul 9, 2024107.40107.59106.85106.85106.41-0.43%41,864
Jul 8, 2024107.39108.00107.18107.31106.870.25%27,352
Jul 5, 2024108.07108.07106.70107.04106.60-0.81%10,783
Jul 3, 2024107.79108.57107.78107.91107.460.04%10,190
Jul 2, 2024107.21107.92107.21107.87107.420.38%64,277