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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.34	60.81	60.81	60.9	60.22	7,127
February 19, 2026	60.57	60.62	60.62	60.64	60.39	4,019
February 18, 2026	60.77	60.69	60.69	60.84	60.57	7,824
February 17, 2026	60.44	60.31	60.31	60.44	60	2,346
February 13, 2026	59.85	60.48	60.48	60.77	59.85	3,900
February 12, 2026	61.25	60.02	60.02	61.25	59.69	19,328
February 11, 2026	60.91	60.78	60.78	61.27	60.68	3,747
February 10, 2026	60.96	60.9	60.9	61.06	60.84	4,514
February 09, 2026	60.67	60.7	60.7	60.88	60.67	16,400
February 06, 2026	60.28	60.98	60.98	61	60.28	4,200
February 05, 2026	60.42	59.95	59.95	60.42	59.87	17,200
February 04, 2026	59.46	60.53	60.53	60.66	59.46	4,512
February 03, 2026	58.73	59.08	59.08	59.46	58.73	3,213
February 02, 2026	58.24	58.72	58.72	58.85	58.24	13,600
January 30, 2026	58.26	58.46	58.46	58.5	57.97	3,400
January 29, 2026	58.61	58.57	58.57	58.61	58.14	6,600
January 28, 2026	58.4	58.25	58.25	58.49	58.19	15,700
January 27, 2026	58.48	58.47	58.47	58.5	58.19	10,321
January 26, 2026	58.54	58.48	58.48	58.56	58.23	3,800
January 23, 2026	59.05	58.53	58.53	59.13	58.36	5,100
January 22, 2026	59.53	59.24	59.24	59.56	59.17	8,346
January 21, 2026	58.83	59.15	59.15	59.37	58.54	4,700
January 20, 2026	58.04	57.79	57.79	58.08	57.71	4,839
January 16, 2026	58.85	58.59	58.59	58.85	58.54	3,800
January 15, 2026	58.53	58.86	58.86	58.9	58.43	4,823
January 14, 2026	58.19	58.33	58.33	58.52	58.19	4,009
January 13, 2026	58.24	57.94	57.94	58.24	57.83	9,600
January 12, 2026	58.23	58.08	58.08	58.26	58.03	3,640
January 09, 2026	57.9	58.37	58.37	58.39	57.9	11,600
January 08, 2026	56.88	57.96	57.96	58.23	56.88	6,500
January 07, 2026	57.52	56.91	56.91	57.52	56.81	6,200
January 06, 2026	57.34	57.55	57.55	57.57	57.34	5,600
January 05, 2026	56.38	56.94	56.94	57.16	56.38	17,600
January 02, 2026	55.63	56.18	56.18	56.39	55.43	8,363
December 31, 2025	56.24	55.65	55.65	56.24	55.62	12,636
December 30, 2025	56.31	56.17	56.17	56.31	56.15	10,205
December 29, 2025	56.33	56.2	56.2	56.33	56.06	27,100
December 26, 2025	56.28	56.34	56.34	56.34	56.08	2,831
December 24, 2025	56.31	56.36	56.36	56.36	56.29	1,300
December 23, 2025	56.35	56.18	56.18	56.35	56.15	3,808
December 22, 2025	56.4	56.39	56.39	56.52	56.31	5,501
December 19, 2025	56.14	56.09	56.09	56.19	55.98	1,838
December 18, 2025	56.62	56.18	56.18	56.63	56.18	10,322
December 17, 2025	56.07	56.22	56.22	56.51	56.07	4,701
December 16, 2025	56.56	56.05	56.05	56.56	55.85	4,000
December 15, 2025	57	56.58	56.58	57	56.42	3,100
December 12, 2025	57.07	56.6	56.6	57.07	56.54	4,245
December 11, 2025	57.28	57.19	56.9	57.35	57.13	9,800
December 10, 2025	55.31	56.65	56.36	56.72	55.31	10,908
December 09, 2025	55.25	55.3	55.02	55.67	55.25	4,000
December 08, 2025	55.53	55.33	55.33	55.53	55.33	2,800
December 05, 2025	55.97	55.68	55.68	55.97	55.68	2,035
December 04, 2025	55.73	55.63	55.63	55.93	55.58	4,500
December 03, 2025	55.27	55.75	55.75	55.86	55.27	2,528
December 02, 2025	55.31	55.13	55.13	55.31	55.13	2,000
December 01, 2025	55.54	55.36	55.36	55.74	55.36	1,700
November 28, 2025	55.49	55.4	55.4	55.5	55.37	2,107
November 26, 2025	54.97	55.23	55.23	55.49	54.82	5,723
November 25, 2025	53.83	54.78	54.78	54.86	53.83	35,603
November 24, 2025	53.49	53.62	53.62	53.74	53.35	2,615

First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ