Skip to main content
logo
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
126.15
-1.57 (-1.23%)
Mar 27, 2026, 2:42 PM EDT - Market open

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026127.44127.44126.91126.59--0.88%5,862
Mar 26, 2026127.48129.46127.48127.71127.71-1.39%29,604
Mar 25, 2026129.73130.13128.30129.51129.510.87%85,094
Mar 24, 2026126.43129.00126.43128.39128.390.79%41,850
Mar 23, 2026127.14129.20127.14127.39127.391.90%40,430
Mar 20, 2026127.42127.43124.48125.02125.02-2.12%30,752
Mar 19, 2026125.89128.36125.89127.72127.720.24%36,155
Mar 18, 2026128.68128.87127.32127.42127.42-1.20%118,510
Mar 17, 2026128.22129.65128.22128.97128.970.84%25,619
Mar 16, 2026128.55128.98127.77127.89127.890.73%26,701
Mar 13, 2026127.39128.29126.67126.97126.96-0.21%26,176
Mar 12, 2026128.11128.63127.23127.23127.23-1.81%27,542
Mar 11, 2026129.04130.12126.61129.58129.58-0.08%54,238
Mar 10, 2026130.49131.88129.65129.69129.69-0.59%35,175
Mar 9, 2026128.06130.53126.39130.45130.450.68%60,150
Mar 6, 2026129.14130.06128.80129.56129.56-2.16%33,149
Mar 5, 2026133.50133.91131.60132.42132.42-1.63%28,659
Mar 4, 2026134.97134.97133.68134.62134.620.36%21,112
Mar 3, 2026133.11134.89131.45134.14134.14-1.63%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