First Trust Mid Cap Core AlphaDEX Fund (FNX)

NASDAQ: FNX · Real-Time Price · USD

137.62

+0.39 (0.28%)

At close: Oct 5, 2026, 4:00 PM EDT

137.62

0.00 (0.00%)

After-hours: Oct 5, 2026, 4:15 PM EDT

FNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	137.52	138.15	136.16	137.88	-	0.47%	15,516
Oct 2, 2026	137.25	137.92	137.05	137.23	137.23	0.99%	12,016
Oct 1, 2026	135.22	136.16	134.22	135.89	135.89	0.74%	15,609
Sep 30, 2026	136.67	136.67	134.79	134.89	134.89	-0.72%	18,134
Sep 29, 2026	136.64	136.64	135.19	135.87	135.87	-0.32%	24,554
Sep 28, 2026	136.42	136.86	134.58	136.31	136.31	-0.72%	8,762
Sep 25, 2026	137.48	137.48	136.60	137.30	137.30	0.26%	11,219
Sep 24, 2026	137.61	137.61	136.38	136.94	136.94	-0.42%	10,810
Sep 23, 2026	139.38	139.38	137.93	137.93	137.52	-1.03%	15,396
Sep 22, 2026	140.29	140.29	139.21	139.36	138.95	0.13%	16,631
Sep 21, 2026	140.17	140.17	139.18	139.18	138.77	0.09%	10,460
Sep 18, 2026	139.26	139.26	138.78	139.05	138.64	-0.64%	7,919
Sep 17, 2026	141.60	141.60	139.94	139.94	139.52	0.34%	8,502
Sep 16, 2026	140.93	141.06	138.26	139.47	139.05	-0.69%	10,376
Sep 15, 2026	141.79	141.79	140.34	140.44	140.02	-0.79%	7,090
Sep 14, 2026	142.37	142.37	141.40	141.56	141.13	-0.40%	9,599
Sep 11, 2026	142.35	142.43	141.92	142.13	141.71	0.72%	6,536
Sep 10, 2026	141.47	141.61	140.92	141.11	140.69	-0.87%	10,043
Sep 9, 2026	144.05	144.05	142.30	142.35	141.93	-1.02%	6,938
Sep 8, 2026	145.08	145.08	143.82	143.82	143.39	-0.71%	6,543
Sep 4, 2026	144.77	145.11	144.51	144.86	144.42	0.12%	6,286
Sep 3, 2026	144.85	144.85	144.22	144.68	144.24	0.64%	5,418
Sep 2, 2026	142.98	144.02	142.86	143.76	143.33	1.01%	5,677
Sep 1, 2026	142.62	143.56	142.18	142.32	141.90	-0.88%	14,293
Aug 31, 2026	144.13	144.13	143.17	143.59	143.16	-0.50%	8,690
Aug 28, 2026	145.83	146.13	144.20	144.30	143.87	-1.02%	9,152
Aug 27, 2026	145.94	146.08	145.06	145.78	145.35	0.07%	7,451
Aug 26, 2026	146.11	146.11	145.55	145.68	145.25	0.24%	4,378
Aug 25, 2026	146.14	146.14	144.84	145.34	144.91	-	7,118
Aug 24, 2026	145.67	145.73	145.09	145.33	144.90	-0.39%	3,524
Aug 21, 2026	146.06	146.24	145.63	145.91	145.47	0.61%	7,075
Aug 20, 2026	145.32	145.73	145.03	145.03	144.60	-0.74%	13,317
Aug 19, 2026	146.44	147.24	146.11	146.11	145.68	0.26%	10,068
Aug 18, 2026	147.52	147.52	145.73	145.73	145.30	-1.25%	10,974
Aug 17, 2026	147.86	147.86	147.26	147.57	147.13	-0.26%	9,221
Aug 14, 2026	147.36	147.98	147.36	147.95	147.51	0.46%	9,579
Aug 13, 2026	147.46	147.46	146.95	147.27	146.83	0.19%	7,246
Aug 12, 2026	146.60	147.26	146.45	146.99	146.55	0.36%	9,320
Aug 11, 2026	146.41	147.01	146.41	146.46	146.02	0.16%	7,629
Aug 10, 2026	146.73	146.73	146.17	146.23	145.79	-0.37%	12,218
Aug 7, 2026	146.17	146.90	146.09	146.76	146.33	0.88%	14,537
Aug 6, 2026	146.22	146.78	145.49	145.49	145.06	-0.40%	10,435
Aug 5, 2026	147.40	147.56	146.07	146.07	145.64	-0.86%	23,115
Aug 4, 2026	145.17	147.49	145.15	147.34	146.90	1.62%	13,360
Aug 3, 2026	143.73	145.13	143.73	144.99	144.56	1.20%	8,765
Jul 31, 2026	142.90	143.71	142.90	143.28	142.85	-0.37%	5,951
Jul 30, 2026	142.85	143.81	142.04	143.81	143.38	0.77%	10,796
Jul 29, 2026	144.50	144.60	142.63	142.72	142.29	-1.45%	11,217
Jul 28, 2026	144.48	144.82	144.07	144.82	144.39	0.62%	11,843
Jul 27, 2026	144.50	144.50	143.45	143.93	143.50	0.41%	6,950