Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
108.21
-1.99 (-1.81%)
At close: Mar 28, 2025, 4:00 PM
108.15
-0.06 (-0.05%)
After-hours: Mar 28, 2025, 4:25 PM EDT

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025109.98110.08107.65108.21108.21-1.81%20,807
Mar 27, 2025110.39111.03109.85110.20110.20-0.74%22,887
Mar 26, 2025111.64112.24110.85111.02110.76-0.71%12,536
Mar 25, 2025112.30112.30111.56111.81111.55-0.15%14,935
Mar 24, 2025110.31112.01110.31111.98111.722.62%16,928
Mar 21, 2025108.54109.43108.18109.12108.87-0.50%14,192
Mar 20, 2025109.68110.83109.66109.67109.42-0.69%29,596
Mar 19, 2025109.46111.12109.42110.43110.171.69%28,682
Mar 18, 2025108.97109.24108.39108.60108.35-0.91%18,347
Mar 17, 2025108.02109.97107.84109.59109.341.49%18,153
Mar 14, 2025106.63108.04106.62107.98107.732.56%42,705
Mar 13, 2025107.22107.22104.78105.28105.04-1.69%216,573
Mar 12, 2025107.87108.06106.64107.09106.84-0.26%30,399
Mar 11, 2025107.76108.51106.48107.37107.12-0.38%31,277
Mar 10, 2025108.98109.54107.00107.78107.53-2.17%58,290
Mar 7, 2025109.02110.60108.02110.17109.920.67%21,623
Mar 6, 2025109.88110.77108.98109.44109.18-1.60%18,090
Mar 5, 2025110.06111.48109.29111.22110.960.97%104,517
Mar 4, 2025110.85112.13109.00110.15109.90-1.83%35,069
Mar 3, 2025115.46115.46111.72112.20111.94-2.46%15,427
Feb 28, 2025113.82115.03113.50115.03114.760.86%25,057
Feb 27, 2025115.57115.80114.05114.05113.79-1.19%22,900
Feb 26, 2025115.55116.58115.10115.43115.160.23%54,159
Feb 25, 2025115.34115.93114.35115.17114.90-0.43%29,534
Feb 24, 2025116.28116.30114.89115.67115.40-0.02%21,282
Feb 21, 2025119.53119.53115.62115.69115.42-3.11%21,096
Feb 20, 2025120.32120.32118.51119.40119.12-0.85%19,566
Feb 19, 2025120.20120.84120.15120.42120.14-0.68%17,768
Feb 18, 2025120.07121.25120.07121.25120.971.11%11,584
Feb 14, 2025120.24120.78119.82119.92119.64-0.18%54,762
Feb 13, 2025119.40120.14118.83120.14119.861.36%24,652
Feb 12, 2025118.10118.86118.10118.53118.26-0.80%12,655
Feb 11, 2025119.03119.91119.03119.49119.22-0.35%19,910
Feb 10, 2025120.48120.48119.41119.91119.630.38%9,358
Feb 7, 2025120.62120.62119.37119.46119.18-0.92%14,998
Feb 6, 2025121.56121.72119.89120.56120.28-0.22%14,777
Feb 5, 2025120.17120.91120.17120.83120.550.57%15,465
Feb 4, 2025118.85120.14118.85120.14119.861.00%16,737
Feb 3, 2025117.93119.49117.41118.95118.67-1.37%25,588
Jan 31, 2025121.98121.98120.20120.60120.32-0.70%60,657
Jan 30, 2025121.18122.20121.18121.45121.171.04%18,982
Jan 29, 2025120.47120.70119.79120.20119.92-0.42%11,572
Jan 28, 2025120.37120.92120.07120.71120.430.25%14,991
Jan 27, 2025119.71121.19119.71120.41120.13-0.46%21,468
Jan 24, 2025121.41121.48120.81120.97120.69-0.44%86,047
Jan 23, 2025120.87121.76120.59121.50121.220.17%105,822
Jan 22, 2025122.03122.03121.16121.29121.01-0.52%57,015
Jan 21, 2025121.19122.03121.10121.93121.641.43%20,713
Jan 17, 2025120.70120.70120.00120.21119.930.53%19,938
Jan 16, 2025118.99120.02118.77119.58119.300.36%74,672