First Trust Mid Cap Value AlphaDEX Fund - FNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	54.56	56.15	56.15	56.22	54.56	4,811
August 21, 2025	53.95	54.1	54.1	54.19	53.95	8,114
August 20, 2025	54.53	54.13	54.13	54.53	54.1	4,609
August 19, 2025	54.86	54.44	54.44	54.86	54.29	9,241
August 18, 2025	54.12	54.14	54.14	54.28	54.11	4,843
August 15, 2025	54.71	54.14	54.14	54.71	54.14	3,600
August 14, 2025	54.44	54.6	54.6	54.6	54.22	4,344
August 13, 2025	53.84	55.01	55.01	55.01	53.84	9,500
August 12, 2025	53.35	53.69	53.69	53.69	53.35	28,500
August 11, 2025	52.79	52.31	52.31	52.79	52.29	6,700
August 08, 2025	52.52	52.53	52.53	52.66	52.43	14,517
August 07, 2025	52.48	52.29	52.29	52.48	52.27	6,736
August 06, 2025	52.75	52.32	52.32	52.75	52.31	4,485
August 05, 2025	52.46	52.66	52.66	52.7	52.22	3,624
August 04, 2025	51.74	52.25	52.25	52.32	51.74	15,422
August 01, 2025	51.42	51.66	51.66	51.69	51.29	5,800
July 31, 2025	52.69	52.47	52.47	52.69	52.44	7,934
July 30, 2025	53.35	52.97	52.97	53.54	52.65	12,389
July 29, 2025	54.01	53.73	53.73	54.01	53.51	80,500
July 28, 2025	53.96	53.85	53.85	53.97	53.71	65,830
July 25, 2025	53.74	53.91	53.91	53.91	53.41	5,800
July 24, 2025	54.01	53.59	53.59	54.17	53.55	11,649
July 23, 2025	54.08	54.34	54.34	54.39	54.08	5,038
July 22, 2025	53.6	53.91	53.91	53.94	53.45	33,902
July 21, 2025	53.17	52.81	52.81	53.29	52.81	4,342
July 18, 2025	53.28	52.95	52.95	53.28	52.82	5,000
July 17, 2025	52.93	53.11	53.11	53.15	52.83	30,000
July 16, 2025	52.65	52.57	52.57	52.65	52.27	2,700
July 15, 2025	53.76	52.47	52.47	53.76	52.47	1,600
July 14, 2025	53.66	53.75	53.75	53.75	53.25	5,203
July 11, 2025	53.84	53.87	53.87	54.02	53.66	2,400
July 10, 2025	54	54.31	54.31	54.59	54	2,900
July 09, 2025	54.06	53.9	53.9	54.09	53.6	9,900
July 08, 2025	53.41	53.71	53.71	54.03	53.41	18,100
July 07, 2025	53.7	53.23	53.23	53.95	53.05	34,745
July 03, 2025	53.91	53.87	53.87	54.11	53.85	5,939
July 02, 2025	53.12	53.83	53.83	53.83	53.1	4,500
July 01, 2025	51.72	53.14	53.14	53.52	51.72	8,242
June 30, 2025	51.79	51.76	51.76	51.79	51.64	8,210
June 27, 2025	51.75	51.69	51.69	51.96	51.41	12,901
June 26, 2025	51.14	51.65	51.65	51.73	51.14	4,500
June 25, 2025	51.62	51.1	50.91	51.62	51.1	7,200
June 24, 2025	51.42	51.57	51.38	51.8	51.42	6,700
June 23, 2025	50.71	51.2	51.01	51.2	50.71	6,103
June 20, 2025	50.95	50.87	50.68	51	50.64	8,232
June 18, 2025	50.62	50.8	50.61	51.09	50.62	4,800
June 17, 2025	50.96	50.68	50.68	51.25	50.63	7,100
June 16, 2025	51.23	51.29	51.29	51.3	51.12	9,200
June 13, 2025	50.99	50.63	50.63	51.24	50.56	5,300
June 12, 2025	51.14	51.42	51.42	51.42	51.14	2,638
June 11, 2025	51.62	51.4	51.4	51.68	51.29	10,000
June 10, 2025	51.23	51.53	51.53	51.72	51.23	3,718
June 09, 2025	50.76	50.98	50.98	51.2	50.76	2,842
June 06, 2025	50.47	50.66	50.66	50.66	50.47	2,200
June 05, 2025	50.28	49.97	49.97	50.28	49.8	6,113
June 04, 2025	50.3	50.2	50.2	50.31	50.2	897
June 03, 2025	49.72	50.53	50.53	50.57	49.69	3,800
June 02, 2025	50	49.66	49.66	50	49.29	7,633
May 30, 2025	50.03	49.86	49.86	50.07	49.8	3,423
May 29, 2025	50.36	50.26	50.26	50.36	49.96	4,015

First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ