Skip to main content
logo
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
138.99
-2.54 (-1.79%)
Jun 5, 2026, 4:00 PM EDT - Market closed

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026140.22140.46138.65138.99138.99-1.79%8,425
Jun 4, 2026140.53141.81140.53141.53141.530.72%9,207
Jun 3, 2026140.31140.80139.96140.52140.51-0.18%11,529
Jun 2, 2026139.64141.04139.64140.77140.770.82%11,899
Jun 1, 2026139.57140.06138.83139.63139.63-0.44%14,095
May 29, 2026141.48141.48140.24140.24140.24-0.96%16,752
May 28, 2026141.03141.97140.34141.60141.600.32%17,221
May 27, 2026141.75142.03140.99141.15141.150.18%19,337
May 26, 2026140.13141.06140.13140.90140.891.53%38,033
May 22, 2026137.83138.81137.83138.78138.780.68%9,407
May 21, 2026136.35138.19136.21137.84137.840.40%22,620
May 20, 2026135.83137.84135.02137.29137.292.10%18,240
May 19, 2026134.27135.09133.81134.47134.47-0.92%8,878
May 18, 2026136.48136.59135.22135.72135.72-0.03%10,692
May 15, 2026136.70136.70135.76135.76135.76-1.77%9,866
May 14, 2026138.26138.92137.72138.21138.210.62%21,598
May 13, 2026138.33138.33136.84137.36137.35-0.41%11,821
May 12, 2026138.27138.27136.39137.91137.91-0.50%28,443
May 11, 2026139.31139.50138.56138.60138.60-0.45%13,211
May 8, 2026139.66139.66138.72139.22139.220.43%16,651
May 7, 2026140.69140.69138.49138.63138.63-1.45%29,037
May 6, 2026140.66140.82140.01140.67140.670.97%23,283
May 5, 2026138.25139.46138.25139.32139.321.84%11,476
May 4, 2026137.62138.18136.50136.81136.81-0.90%12,348
May 1, 2026138.84138.84137.87138.05138.05-0.39%30,904
Apr 30, 2026136.57138.62136.57138.59138.592.16%58,866
Apr 29, 2026136.94136.94135.26135.66135.66-0.81%18,154
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, 2026133.02134.66132.86134.04134.040.55%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, 2026127.48129.46127.48127.71127.71-1.15%29,604