Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
108.81
+0.08 (0.08%)
At close: May 9, 2025, 4:00 PM
108.59
-0.22 (-0.21%)
After-hours: May 9, 2025, 4:15 PM EDT

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025109.07109.15108.48108.50--0.21%2,444
May 8, 2025108.05109.54107.92108.73108.731.47%34,198
May 7, 2025107.28107.70106.65107.16107.160.38%47,995
May 6, 2025106.30107.51106.14106.75106.75-0.65%17,047
May 5, 2025107.04108.20107.02107.45107.45-0.50%38,693
May 2, 2025107.01108.18106.85107.99107.992.41%23,254
May 1, 2025105.10106.18104.45105.45105.450.57%61,607
Apr 30, 2025103.72105.11102.87104.85104.85-0.70%18,410
Apr 29, 2025104.66105.89104.24105.59105.590.48%16,943
Apr 28, 2025105.53105.57103.90105.09105.090.40%24,168
Apr 25, 2025103.93104.77103.90104.67104.67-109,034
Apr 24, 2025102.86104.69102.75104.67104.671.93%18,642
Apr 23, 2025104.18105.64102.29102.69102.691.18%138,329
Apr 22, 202599.97101.6999.97101.49101.492.70%27,108
Apr 21, 2025100.37100.3797.8998.8298.82-2.29%47,688
Apr 17, 2025100.78101.90100.69101.14101.140.66%150,731
Apr 16, 2025101.31101.5999.28100.48100.48-0.83%17,810
Apr 15, 2025101.26102.58101.14101.32101.32-0.25%16,008
Apr 14, 2025102.04102.04100.00101.57101.571.35%17,770
Apr 11, 202598.73100.3297.65100.22100.221.15%14,516
Apr 10, 2025100.62100.6296.2999.0899.08-3.94%39,266
Apr 9, 202593.44104.0893.23103.14103.148.66%22,310
Apr 8, 2025100.65100.6693.5594.9294.92-2.07%118,043
Apr 7, 202594.32102.8493.1996.9396.93-1.40%52,375
Apr 4, 202599.8199.9295.9098.3198.31-4.84%186,192
Apr 3, 2025106.11106.49103.28103.31103.31-7.04%41,701
Apr 2, 2025108.13111.29108.13111.14111.141.66%19,454
Apr 1, 2025108.52109.70107.79109.32109.320.31%26,503
Mar 31, 2025107.35109.30106.74108.98108.980.71%24,518
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