First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ

57.22

+0.1009(+0.18%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	57.04	57.39	56.58	4,792
March 25, 2026	57.28	57.26	57.26	57.29	56.7	4,966
March 24, 2026	56.26	56.84	56.84	57.19	56.26	4,570
March 23, 2026	56.06	56.36	56.36	56.92	56.06	6,335
March 20, 2026	56.25	55.42	55.42	56.25	55.38	3,134
March 19, 2026	56.08	56.25	56.25	56.49	55.8	9,504
March 18, 2026	56.51	56.28	56.28	56.75	56.28	9,745
March 17, 2026	57.13	56.95	56.95	57.16	56.95	3,709
March 16, 2026	57	56.57	56.57	57.05	56.57	3,480
March 13, 2026	56.42	56.4	56.4	56.45	56.3	3,145
March 12, 2026	56.62	56.4	56.4	56.88	56.4	7,048
March 11, 2026	56.95	57.08	57.08	57.14	56.66	7,467
March 10, 2026	57.35	57	57	57.74	56.99	6,260
March 09, 2026	57.09	57.57	57.57	57.61	56.2	4,707
March 06, 2026	57.46	57.69	57.69	57.75	57.46	8,204
March 05, 2026	58.81	58.66	58.66	59.06	58.54	9,336
March 04, 2026	59.05	59.26	59.26	59.36	58.92	5,680
March 03, 2026	58.16	59.18	59.18	59.43	58.15	31,725
March 02, 2026	59.32	59.89	59.89	59.96	59.32	7,500
February 27, 2026	59.63	59.82	59.82	59.83	59.63	2,200
February 26, 2026	60.06	60.27	60.27	60.27	59.76	4,220
February 25, 2026	59.34	59.85	59.85	59.85	59.34	3,602
February 24, 2026	60.13	60.06	60.06	60.13	60.02	4,231
February 23, 2026	60.72	59.66	59.66	60.72	59.42	9,400
February 20, 2026	60.28	60.81	0	61.12	60.28	7,200
February 19, 2026	60.57	60.62	0	60.64	60.39	4,019
February 18, 2026	60.77	60.69	0	60.84	60.57	7,824
February 17, 2026	60.44	60.31	0	60.44	60	2,346
February 13, 2026	59.85	60.48	0	60.77	59.85	3,900
February 12, 2026	61.25	60.02	0	61.25	59.69	19,328
February 11, 2026	60.91	60.78	0	61.27	60.68	3,747
February 10, 2026	60.96	60.9	0	61.06	60.84	4,514
February 09, 2026	60.67	60.7	0	60.88	60.67	16,400
February 06, 2026	60.28	60.98	0	61	60.28	4,200
February 05, 2026	60.42	59.95	0	60.42	59.87	17,200
February 04, 2026	59.46	60.53	0	60.66	59.46	4,512
February 03, 2026	58.73	59.08	0	59.46	58.73	3,213
February 02, 2026	58.24	58.72	0	58.85	58.24	13,600
January 30, 2026	58.26	58.46	0	58.5	57.97	3,400
January 29, 2026	58.61	58.57	0	58.61	58.14	6,600
January 28, 2026	58.4	58.25	0	58.49	58.19	15,700
January 27, 2026	58.48	58.47	0	58.5	58.19	10,321
January 26, 2026	58.54	58.48	0	58.56	58.23	3,800
January 23, 2026	59.05	58.53	0	59.13	58.36	5,100
January 22, 2026	59.53	59.24	0	59.56	59.17	8,346
January 21, 2026	58.83	59.15	0	59.37	58.54	4,700
January 20, 2026	58.04	57.79	0	58.08	57.71	4,839
January 16, 2026	58.85	58.59	0	58.85	58.54	3,800
January 15, 2026	58.53	58.86	0	58.9	58.43	4,823
January 14, 2026	58.19	58.33	0	58.52	58.19	4,009
January 13, 2026	58.24	57.94	0	58.24	57.83	9,600
January 12, 2026	58.23	58.08	0	58.26	58.03	3,640
January 09, 2026	57.9	58.37	0	58.39	57.9	11,600
January 08, 2026	56.88	57.96	0	58.23	56.88	6,500
January 07, 2026	57.52	56.91	0	57.52	56.81	6,200