Skip to main content
logo
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
125.74
-1.27 (-1.00%)
Oct 7, 2025, 4:00 PM EDT - Market closed

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025127.01127.20125.24125.74125.74-1.00%51,544
Oct 6, 2025127.16127.63126.99127.01127.010.09%6,609
Oct 3, 2025126.21127.56126.21126.90126.900.44%34,942
Oct 2, 2025126.34126.46125.48126.34126.340.26%15,579
Oct 1, 2025124.75126.15124.75126.01126.010.48%38,747
Sep 30, 2025124.90125.49124.09125.41125.410.23%10,797
Sep 29, 2025126.21126.21124.64125.12125.12-0.15%12,499
Sep 26, 2025124.41125.38124.41125.31125.311.20%20,961
Sep 25, 2025123.51123.97123.16123.83123.83-0.94%10,754
Sep 24, 2025125.78125.99124.98125.00124.81-0.67%10,088
Sep 23, 2025125.93127.26125.69125.85125.65-0.13%20,542
Sep 22, 2025125.69126.08125.37126.01125.810.07%8,098
Sep 19, 2025127.72127.72125.80125.93125.73-0.75%8,643
Sep 18, 2025125.45126.98125.45126.88126.681.55%11,233
Sep 17, 2025125.60126.71124.94124.94124.740.02%15,699
Sep 16, 2025124.55124.91124.10124.91124.72-0.06%9,696
Sep 15, 2025125.23125.68124.91124.98124.79-0.13%8,206
Sep 12, 2025126.28126.28125.15125.15124.95-1.03%5,268
Sep 11, 2025124.85126.44124.85126.44126.251.73%9,570
Sep 10, 2025124.11124.98123.89124.29124.10-0.02%7,968
Sep 9, 2025125.04125.04124.00124.31124.12-0.74%16,676
Sep 8, 2025125.27125.27124.69125.24125.040.16%14,136
Sep 5, 2025125.33125.84123.88125.03124.830.31%20,635
Sep 4, 2025123.13124.65123.05124.65124.451.42%9,951
Sep 3, 2025123.33123.68122.42122.90122.70-0.32%12,661
Sep 2, 2025122.61123.29122.21123.29123.09-0.45%11,690
Aug 29, 2025124.37124.66123.45123.84123.65-0.43%75,989
Aug 28, 2025124.36124.39123.59124.37124.180.06%11,803
Aug 27, 2025122.95124.44122.95124.29124.100.74%9,369
Aug 26, 2025123.12123.61122.85123.38123.190.58%15,196
Aug 25, 2025122.86123.19122.58122.67122.47-0.53%20,625
Aug 22, 2025120.11123.66120.11123.32123.133.22%9,656
Aug 21, 2025118.88119.63118.70119.48119.290.07%58,237
Aug 20, 2025119.62119.62118.67119.40119.21-0.33%16,923
Aug 19, 2025120.21120.55119.59119.79119.60-0.35%8,255
Aug 18, 2025119.65120.27119.65120.21120.020.30%34,041
Aug 15, 2025120.72120.72119.69119.86119.67-0.59%5,666
Aug 14, 2025120.19120.57119.67120.57120.38-0.98%10,430
Aug 13, 2025120.32121.77119.90121.77121.581.88%14,506
Aug 12, 2025116.83119.52116.83119.52119.332.57%8,521
Aug 11, 2025117.20117.61116.43116.53116.34-0.30%24,403
Aug 8, 2025116.89117.45116.77116.87116.690.32%15,688
Aug 7, 2025117.53117.53116.08116.50116.32-0.15%23,350
Aug 6, 2025117.26117.26116.55116.68116.50-0.37%12,886
Aug 5, 2025116.99117.28115.90117.11116.930.34%13,595
Aug 4, 2025115.92116.71115.90116.71116.531.42%8,481
Aug 1, 2025115.09115.25113.65115.08114.90-1.72%8,923
Jul 31, 2025117.77118.27117.10117.10116.92-0.96%19,661
Jul 30, 2025118.69119.47117.61118.24118.06-0.30%30,022
Jul 29, 2025118.95119.97118.20118.60118.41-0.24%15,498