Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
117.21
+0.23 (0.20%)
Dec 26, 2024, 11:03 AM EST - Market open

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024116.31116.62115.87115.94115.500.14%12,598
Sep 25, 2024116.93117.06115.78115.78114.86-1.33%14,675
Sep 24, 2024117.70117.70116.98117.34116.410.34%9,992
Sep 23, 2024116.47117.38116.47116.94116.010.12%23,051
Sep 20, 2024117.21117.21116.49116.80115.87-0.33%10,874
Sep 19, 2024117.33117.54116.61117.19116.261.47%51,707
Sep 18, 2024115.87117.37114.99115.49114.570.09%12,167
Sep 17, 2024115.01116.03114.58115.39114.470.82%17,796
Sep 16, 2024113.70114.66113.70114.45113.540.85%11,619
Sep 13, 2024112.79113.74112.39113.48112.581.85%11,645
Sep 12, 2024110.50111.92110.48111.42110.541.09%22,956
Sep 11, 2024109.43110.44107.66110.22109.350.40%15,972
Sep 10, 2024110.21110.50108.75109.79108.92-0.66%13,057
Sep 9, 2024110.61111.13110.32110.52109.640.45%14,843
Sep 6, 2024111.88112.64109.88110.03109.15-1.48%12,548
Sep 5, 2024113.07113.07111.56111.68110.79-0.99%9,723
Sep 4, 2024112.58113.44112.43112.80111.900.20%21,858
Sep 3, 2024114.80115.57112.57112.57111.68-3.02%21,313
Aug 30, 2024115.66116.14114.62116.07115.150.78%62,997
Aug 29, 2024115.27116.34114.71115.17114.250.47%20,388
Aug 28, 2024114.78115.36114.28114.63113.72-0.51%18,070
Aug 27, 2024114.86115.55114.85115.22114.30-0.15%11,138
Aug 26, 2024116.58117.00115.39115.39114.47-0.29%14,064
Aug 23, 2024113.77116.17113.77115.72114.802.14%14,196
Aug 22, 2024113.58113.58113.02113.29112.39-0.15%11,387
Aug 21, 2024112.54113.82112.54113.46112.561.14%16,725
Aug 20, 2024113.33113.35112.14112.18111.29-1.15%24,929
Aug 19, 2024112.81113.49112.80113.49112.590.73%13,140
Aug 16, 2024111.77112.89111.77112.67111.780.40%16,016
Aug 15, 2024112.22112.65111.89112.22111.331.87%18,095
Aug 14, 2024110.51110.53109.73110.16109.29-0.18%11,440
Aug 13, 2024109.46110.36109.01110.36109.481.47%28,501
Aug 12, 2024110.03110.03108.71108.76107.89-0.59%13,687
Aug 9, 2024109.37109.79108.95109.40108.53-0.05%19,619
Aug 8, 2024107.96109.63107.93109.46108.592.11%28,151
Aug 7, 2024109.72109.93106.98107.20106.35-0.82%24,041
Aug 6, 2024107.68109.54106.94108.08107.220.96%28,909
Aug 5, 2024104.83108.04104.50107.06106.21-2.58%33,237