First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
124.94
+0.03 (0.02%)
Sep 17, 2025, 4:00 PM EDT - Market closed
FNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 125.60 | 126.71 | 124.94 | 124.94 | 124.94 | 0.02% | 15,699 |
| Sep 16, 2025 | 124.55 | 124.91 | 124.10 | 124.91 | 124.91 | -0.06% | 9,696 |
| Sep 15, 2025 | 125.23 | 125.68 | 124.91 | 124.98 | 124.98 | -0.13% | 8,206 |
| Sep 12, 2025 | 126.28 | 126.28 | 125.15 | 125.15 | 125.15 | -1.03% | 5,268 |
| Sep 11, 2025 | 124.85 | 126.44 | 124.85 | 126.44 | 126.44 | 1.73% | 9,570 |
| Sep 10, 2025 | 124.11 | 124.98 | 123.89 | 124.29 | 124.29 | -0.02% | 7,968 |
| Sep 9, 2025 | 125.04 | 125.04 | 124.00 | 124.31 | 124.31 | -0.74% | 16,676 |
| Sep 8, 2025 | 125.27 | 125.27 | 124.69 | 125.24 | 125.24 | 0.16% | 14,136 |
| Sep 5, 2025 | 125.33 | 125.84 | 123.88 | 125.03 | 125.03 | 0.31% | 20,635 |
| Sep 4, 2025 | 123.13 | 124.65 | 123.05 | 124.65 | 124.65 | 1.42% | 9,951 |
| Sep 3, 2025 | 123.33 | 123.68 | 122.42 | 122.90 | 122.90 | -0.32% | 12,661 |
| Sep 2, 2025 | 122.61 | 123.29 | 122.21 | 123.29 | 123.29 | -0.45% | 11,690 |
| Aug 29, 2025 | 124.37 | 124.66 | 123.45 | 123.84 | 123.84 | -0.43% | 75,989 |
| Aug 28, 2025 | 124.36 | 124.39 | 123.59 | 124.37 | 124.37 | 0.06% | 11,803 |
| Aug 27, 2025 | 122.95 | 124.44 | 122.95 | 124.29 | 124.29 | 0.74% | 9,369 |
| Aug 26, 2025 | 123.12 | 123.61 | 122.85 | 123.38 | 123.38 | 0.58% | 15,196 |
| Aug 25, 2025 | 122.86 | 123.19 | 122.58 | 122.67 | 122.67 | -0.53% | 20,625 |
| Aug 22, 2025 | 120.11 | 123.66 | 120.11 | 123.32 | 123.32 | 3.22% | 9,656 |
| Aug 21, 2025 | 118.88 | 119.63 | 118.70 | 119.48 | 119.48 | 0.07% | 58,237 |
| Aug 20, 2025 | 119.62 | 119.62 | 118.67 | 119.40 | 119.40 | -0.33% | 16,923 |
| Aug 19, 2025 | 120.21 | 120.55 | 119.59 | 119.79 | 119.79 | -0.35% | 8,255 |
| Aug 18, 2025 | 119.65 | 120.27 | 119.65 | 120.21 | 120.21 | 0.30% | 34,041 |
| Aug 15, 2025 | 120.72 | 120.72 | 119.69 | 119.86 | 119.86 | -0.59% | 5,666 |
| Aug 14, 2025 | 120.19 | 120.57 | 119.67 | 120.57 | 120.57 | -0.98% | 10,430 |
| Aug 13, 2025 | 120.32 | 121.77 | 119.90 | 121.77 | 121.77 | 1.88% | 14,506 |
| Aug 12, 2025 | 116.83 | 119.52 | 116.83 | 119.52 | 119.52 | 2.57% | 8,521 |
| Aug 11, 2025 | 117.20 | 117.61 | 116.43 | 116.53 | 116.53 | -0.30% | 24,403 |
| Aug 8, 2025 | 116.89 | 117.45 | 116.77 | 116.87 | 116.87 | 0.32% | 15,688 |
| Aug 7, 2025 | 117.53 | 117.53 | 116.08 | 116.50 | 116.50 | -0.15% | 23,350 |
| Aug 6, 2025 | 117.26 | 117.26 | 116.55 | 116.68 | 116.68 | -0.37% | 12,886 |
| Aug 5, 2025 | 116.99 | 117.28 | 115.90 | 117.11 | 117.11 | 0.34% | 13,595 |
| Aug 4, 2025 | 115.92 | 116.71 | 115.90 | 116.71 | 116.71 | 1.42% | 8,481 |
| Aug 1, 2025 | 115.09 | 115.25 | 113.65 | 115.08 | 115.08 | -1.72% | 8,923 |
| Jul 31, 2025 | 117.77 | 118.27 | 117.10 | 117.10 | 117.10 | -0.96% | 19,661 |
| Jul 30, 2025 | 118.69 | 119.47 | 117.61 | 118.24 | 118.24 | -0.30% | 30,022 |
| Jul 29, 2025 | 118.95 | 119.97 | 118.20 | 118.60 | 118.60 | -0.24% | 15,498 |
| Jul 28, 2025 | 119.14 | 119.14 | 118.70 | 118.88 | 118.88 | -0.11% | 11,001 |
| Jul 25, 2025 | 118.57 | 119.01 | 117.91 | 119.01 | 119.01 | 0.62% | 7,234 |
| Jul 24, 2025 | 119.21 | 119.21 | 118.15 | 118.28 | 118.28 | -1.00% | 18,549 |
| Jul 23, 2025 | 118.70 | 119.50 | 118.70 | 119.47 | 119.47 | 1.05% | 22,682 |
| Jul 22, 2025 | 116.62 | 118.33 | 116.62 | 118.23 | 118.23 | 1.20% | 21,365 |
| Jul 21, 2025 | 117.69 | 118.22 | 116.72 | 116.83 | 116.83 | -0.69% | 11,064 |
| Jul 18, 2025 | 117.89 | 117.91 | 117.29 | 117.64 | 117.64 | -0.12% | 9,438 |
| Jul 17, 2025 | 116.61 | 117.81 | 116.61 | 117.78 | 117.78 | 1.16% | 17,496 |
| Jul 16, 2025 | 116.28 | 116.50 | 115.24 | 116.43 | 116.43 | 0.67% | 40,668 |
| Jul 15, 2025 | 118.02 | 118.02 | 115.47 | 115.65 | 115.65 | -1.88% | 18,934 |
| Jul 14, 2025 | 117.23 | 117.87 | 117.23 | 117.87 | 117.87 | 0.32% | 17,502 |
| Jul 11, 2025 | 117.77 | 117.92 | 117.47 | 117.49 | 117.49 | -1.02% | 15,426 |
| Jul 10, 2025 | 118.16 | 119.31 | 118.16 | 118.70 | 118.70 | 0.44% | 21,877 |
| Jul 9, 2025 | 118.18 | 118.18 | 117.14 | 118.18 | 118.18 | 0.49% | 46,087 |