Skip to main content
logo
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
142.09
+0.88 (0.62%)
At close: Nov 2, 2026, 4:00 PM EST
142.21
+0.12 (0.08%)
After-hours: Nov 2, 2026, 4:15 PM EST

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026142.35143.21142.09142.09142.090.62%31,938
Oct 30, 2026141.14142.92140.36141.21141.21-0.96%28,751
Oct 29, 2026140.51142.59140.51142.58142.581.63%15,117
Oct 28, 2026140.48140.66139.52140.29140.290.09%16,537
Oct 27, 2026140.31140.31139.41140.17140.170.29%22,412
Oct 26, 2026139.07140.29139.07139.77139.770.58%18,745
Oct 23, 2026138.75139.20137.90138.97138.97-0.46%55,725
Oct 22, 2026138.10139.62138.10139.61139.610.54%29,592
Oct 21, 2026139.10139.30138.43138.85138.850.18%97,099
Oct 20, 2026137.16138.73137.14138.60138.601.37%18,176
Oct 19, 2026136.85137.20136.56136.73136.73-0.05%11,304
Oct 16, 2026138.20138.57136.20136.80136.80-0.89%12,352
Oct 15, 2026136.55138.05136.42138.03138.031.58%19,040
Oct 14, 2026136.87136.87135.21135.88135.88-0.91%9,003
Oct 13, 2026137.23137.45136.51137.12137.120.19%12,618
Oct 12, 2026137.07137.32136.87136.87136.87-0.15%11,104
Oct 9, 2026137.38137.41136.56137.08137.080.32%10,713
Oct 8, 2026135.20136.68135.11136.65136.650.65%17,475
Oct 7, 2026137.45137.45135.31135.76135.76-1.49%10,824
Oct 6, 2026138.20138.39137.58137.81137.810.14%16,501
Oct 5, 2026137.52138.14136.20137.62137.620.28%15,639
Oct 2, 2026137.25137.92137.05137.23137.230.99%12,017
Oct 1, 2026135.22136.16134.22135.89135.890.74%15,611
Sep 30, 2026136.67136.67134.79134.89134.89-0.72%18,135
Sep 29, 2026136.64136.64135.19135.87135.87-0.32%24,554
Sep 28, 2026136.42136.86134.58136.31136.31-0.72%8,762
Sep 25, 2026137.48137.48136.60137.30137.300.26%11,219
Sep 24, 2026137.61137.61136.38136.94136.94-0.42%10,810
Sep 23, 2026139.38139.38137.93137.93137.52-1.03%15,396
Sep 22, 2026140.29140.29139.21139.36138.950.13%16,631
Sep 21, 2026140.17140.17139.18139.18138.770.09%10,460
Sep 18, 2026139.26139.26138.78139.05138.64-0.64%7,919
Sep 17, 2026141.60141.60139.94139.94139.520.34%8,502
Sep 16, 2026140.93141.06138.26139.47139.05-0.69%10,376
Sep 15, 2026141.79141.79140.34140.44140.02-0.79%7,090
Sep 14, 2026142.37142.37141.40141.56141.13-0.40%9,599
Sep 11, 2026142.35142.43141.92142.13141.710.72%6,536
Sep 10, 2026141.47141.61140.92141.11140.69-0.87%10,043
Sep 9, 2026144.05144.05142.30142.35141.93-1.02%6,938
Sep 8, 2026145.08145.08143.82143.82143.39-0.71%6,543
Sep 4, 2026144.77145.11144.51144.86144.420.12%6,286
Sep 3, 2026144.85144.85144.22144.68144.240.64%5,418
Sep 2, 2026142.98144.02142.86143.76143.331.01%5,677
Sep 1, 2026142.62143.56142.18142.32141.90-0.88%14,293
Aug 31, 2026144.13144.13143.17143.59143.16-0.50%8,690
Aug 28, 2026145.83146.13144.20144.30143.87-1.02%9,152
Aug 27, 2026145.94146.08145.06145.78145.350.07%7,451
Aug 26, 2026146.11146.11145.55145.68145.250.24%4,378
Aug 25, 2026146.14146.14144.84145.34144.91-7,118
Aug 24, 2026145.67145.73145.09145.33144.90-0.39%3,524