Skip to main content
logo
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
136.76
-1.14 (-0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.90137.90136.43136.76136.76-0.83%16,483
Apr 27, 2026137.97138.37137.72137.90137.900.07%40,959
Apr 24, 2026138.02138.45137.44137.80137.80-0.13%30,620
Apr 23, 2026137.81138.55136.53137.98137.980.28%40,774
Apr 22, 2026138.30138.30137.10137.59137.590.02%15,420
Apr 21, 2026138.57139.54137.34137.57137.57-0.69%25,391
Apr 20, 2026137.41138.52137.41138.52138.520.53%17,280
Apr 17, 2026136.45138.63136.15137.79137.782.09%24,063
Apr 16, 2026134.51135.34134.38134.96134.960.24%32,349
Apr 15, 2026135.03135.09134.19134.64134.64-0.27%23,730
Apr 14, 2026134.72135.41134.72135.01135.010.28%17,547
Apr 13, 2026133.29134.71132.90134.62134.620.95%22,821
Apr 10, 2026134.62134.62133.17133.36133.36-0.51%56,256
Apr 9, 2026133.02134.66132.86134.04134.040.56%18,668
Apr 8, 2026132.88133.51132.51133.30133.302.72%11,231
Apr 7, 2026129.22130.30128.99129.77129.770.06%45,505
Apr 6, 2026129.16129.81128.72129.70129.700.31%31,572
Apr 2, 2026127.37130.07127.37129.30129.300.25%25,981
Apr 1, 2026128.70129.92128.70128.98128.980.58%47,837
Mar 31, 2026126.63129.14126.11128.24128.242.75%44,971
Mar 30, 2026126.89126.89124.45124.81124.81-0.91%21,459
Mar 27, 2026127.44127.44125.71125.96125.96-1.37%36,330
Mar 26, 2026127.48129.46127.48127.71127.71-1.39%29,604
Mar 25, 2026129.73130.13128.30129.51129.190.87%85,094
Mar 24, 2026126.43129.00126.43128.39128.080.79%41,850
Mar 23, 2026127.14129.20127.14127.39127.081.90%40,430
Mar 20, 2026127.42127.43124.48125.02124.72-2.12%30,752
Mar 19, 2026125.89128.36125.89127.72127.410.24%36,155
Mar 18, 2026128.68128.87127.32127.42127.11-1.20%118,510
Mar 17, 2026128.22129.65128.22128.97128.660.84%25,619
Mar 16, 2026128.55128.98127.77127.89127.580.73%26,701
Mar 13, 2026127.39128.29126.67126.97126.66-0.21%26,176
Mar 12, 2026128.11128.63127.23127.23126.92-1.81%27,542
Mar 11, 2026129.04130.12126.61129.58129.27-0.08%54,238
Mar 10, 2026130.49131.88129.65129.69129.37-0.59%35,175
Mar 9, 2026128.06130.53126.39130.45130.130.68%60,150
Mar 6, 2026129.14130.06128.80129.56129.25-2.16%33,149
Mar 5, 2026133.50133.91131.60132.42132.10-1.63%28,659
Mar 4, 2026134.97134.97133.68134.62134.290.36%21,112
Mar 3, 2026133.11134.89131.45134.14133.82-1.63%17,708
Mar 2, 2026134.29136.64134.29136.36136.030.37%17,481
Feb 27, 2026135.80136.05134.87135.86135.53-1.00%71,140
Feb 26, 2026136.64137.51135.63137.23136.900.62%19,612
Feb 25, 2026137.12137.12135.39136.39136.060.05%27,932
Feb 24, 2026135.00136.53135.00136.32135.990.85%19,558
Feb 23, 2026135.59135.59134.44135.18134.85-1.75%12,498
Feb 20, 2026137.32138.36136.41137.58137.250.36%25,334
Feb 19, 2026136.70137.24136.44137.10136.76-0.13%13,445
Feb 18, 2026137.41138.14137.00137.28136.950.68%17,147
Feb 17, 2026136.06137.15134.97136.35136.02-0.03%39,590