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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	52.33	53.42	53.42	53.75	52.33	2,300
November 20, 2025	53.04	51.98	51.98	53.27	51.98	7,343
November 19, 2025	52.4	52.53	52.53	52.73	52.26	2,015
November 18, 2025	52.13	52.62	52.62	52.79	52.13	3,800
November 17, 2025	53.29	52.26	52.26	53.32	52.25	8,400
November 14, 2025	53.27	53.4	53.4	53.58	53.23	4,800
November 13, 2025	54.01	53.66	53.66	54.15	53.61	1,900
November 12, 2025	54.17	54.1	54.1	54.28	54.1	3,600
November 11, 2025	53.75	54.04	54.04	54.27	53.75	3,527
November 10, 2025	54.02	53.73	53.73	54.02	53.49	1,224
November 07, 2025	53.02	53.6	53.6	53.61	53.02	2,640
November 06, 2025	53.35	52.84	52.84	53.47	52.8	6,302
November 05, 2025	53.66	53.35	53.35	53.66	53.35	2,017
November 04, 2025	52.84	53.11	53.11	53.15	52.84	7,945
November 03, 2025	53.25	53.32	53.32	53.32	52.97	6,006
October 31, 2025	53.1	53.41	53.41	53.41	53.1	4,129
October 30, 2025	53.37	53.16	53.16	53.89	53.16	8,000
October 29, 2025	54.19	53.63	53.63	54.51	53.49	7,800
October 28, 2025	54.42	54.41	54.41	54.66	54.33	28,327
October 27, 2025	54.96	54.86	54.86	55.01	54.81	2,094
October 24, 2025	55.04	54.78	54.78	55.12	54.78	2,142
October 23, 2025	54.68	54.79	54.79	54.89	54.52	4,348
October 22, 2025	54.86	54.53	54.53	54.86	54.5	8,600

First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ