First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ

58.19

+0.2889(+0.50%)

Updated at May 14 04:00PM

Currency In USD

FNK Historical Return

If you invested $1000 in First Trust Mid Cap Value AlphaDEX Fund (FNK) 10 years ago, it would be worth $2,478.3 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,372.1, while $1000 invested 1 year ago would be worth $1,152.52. This corresponds to total returns of 147.83%, 37.21%, 15.25%, respectively, with annualized returns of 9.5%, 6.53%, 15.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	58.23	58.19	58.19	58.47	58.19	8,359
May 13, 2026	57.74	57.9	57.9	57.95	57.74	6,026
May 12, 2026	58.08	58.39	58.39	58.52	58.08	4,691
May 11, 2026	59.54	58.6	58.6	59.54	58.59	7,691
May 08, 2026	59.2	59.27	59.27	59.35	59.2	4,071
May 07, 2026	59.83	59.2	59.2	59.83	59.08	13,684
May 06, 2026	60.15	59.79	59.79	60.19	59.79	2,090
May 05, 2026	59.13	59.65	59.65	59.68	59.13	4,994
May 04, 2026	59.36	59	59	59.67	58.98	1,495
May 01, 2026	60.32	59.72	59.72	60.32	59.72	2,784
April 30, 2026	59.98	60.14	60.14	60.26	59.97	3,397
April 29, 2026	59.85	59.49	59.49	59.85	59.32	10,327
April 28, 2026	60.2	59.83	59.83	60.2	59.72	5,834
April 27, 2026	59.81	59.95	59.95	60.09	59.81	1,980
April 24, 2026	59.9	59.75	59.75	59.97	59.75	12,257
April 23, 2026	60	60.03	60.03	60.11	59.87	3,157
April 22, 2026	60.13	59.8	59.8	60.13	59.71	4,967
April 21, 2026	60.6	59.95	59.95	60.6	59.92	2,334
April 20, 2026	59.72	60.26	60.26	60.33	59.72	6,855
April 17, 2026	59.38	59.91	59.91	59.96	59.38	2,168
April 16, 2026	58.95	59.01	59.01	59.19	58.87	8,053
April 15, 2026	58.76	58.77	58.77	58.91	58.64	4,280
April 14, 2026	58.94	58.88	58.88	59.07	58.75	28,395
April 13, 2026	58.41	59.01	59.01	59.06	58.21	132,832
April 10, 2026	58.64	58.55	58.55	58.64	58.48	2,222
April 09, 2026	58.44	58.82	58.82	58.84	58.29	8,327
April 08, 2026	58.33	58.54	58.54	58.62	58.33	4,174
April 07, 2026	57.45	57.54	57.54	57.78	57.43	9,604
April 06, 2026	57.11	57.54	57.54	57.54	57.11	2,145
April 02, 2026	56.66	57.22	57.22	57.22	56.66	2,790
April 01, 2026	57.18	57.12	57.12	57.37	57.07	5,906
March 31, 2026	56.87	57.07	57.07	57.62	56.52	15,649
March 30, 2026	56.52	56.17	56.17	56.66	56.02	4,094
March 27, 2026	56.8	56.31	56.31	56.85	56.25	1,950
March 26, 2026	56.58	57.04	57	57.39	56.58	4,792
March 25, 2026	57.28	57.26	57	57.29	56.7	4,966
March 24, 2026	56.26	56.84	56.59	57.19	56.26	4,570
March 23, 2026	56.06	56.36	56.11	56.92	56.06	6,335
March 20, 2026	56.25	55.42	55.17	56.25	55.38	3,134
March 19, 2026	56.08	56.25	56	56.49	55.8	9,504
March 18, 2026	56.51	56.28	56.03	56.75	56.28	9,745
March 17, 2026	57.13	56.95	56.7	57.16	56.95	3,709
March 16, 2026	57	56.57	56.32	57.05	56.57	3,480
March 13, 2026	56.42	56.4	56.15	56.45	56.3	3,145
March 12, 2026	56.62	56.4	56.15	56.88	56.4	7,048
March 11, 2026	56.95	57.08	56.83	57.14	56.66	7,467
March 10, 2026	57.35	57	56.75	57.74	56.99	6,260
March 09, 2026	57.09	57.57	57.32	57.61	56.2	4,707
March 06, 2026	57.46	57.69	57.44	57.75	57.46	8,204
March 05, 2026	58.81	58.66	58.4	59.06	58.54	9,336
March 04, 2026	59.05	59.26	59	59.36	58.92	5,680
March 03, 2026	58.16	59.18	58.92	59.43	58.15	31,725
March 02, 2026	59.32	59.89	59.62	59.96	59.32	7,500
February 27, 2026	59.63	59.82	59.56	59.83	59.63	2,200
February 26, 2026	60.06	60.27	60.01	60.27	59.76	4,220
February 25, 2026	59.34	59.85	59.59	59.85	59.34	3,602
February 24, 2026	60.13	60.06	59.8	60.13	60.02	4,231
February 23, 2026	60.72	59.66	59.4	60.72	59.42	9,400
February 20, 2026	60.28	60.81	60.54	61.12	60.28	7,200
February 19, 2026	60.57	60.62	60.36	60.64	60.39	4,019