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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	54.5	54.94	54.94	55.11	54.5	38,200
October 20, 2025	54.59	54.62	54.62	54.68	54.43	4,000
October 17, 2025	53.71	54.06	54.06	54.06	53.7	5,052
October 16, 2025	54.36	53.75	53.75	54.36	53.65	4,200
October 15, 2025	54.86	54.4	54.4	54.86	54.4	3,949
October 14, 2025	53.2	54.53	54.53	54.53	53.2	5,900
October 13, 2025	53.49	53.73	53.73	53.84	53.48	4,100
October 10, 2025	54.58	53	53	54.59	53	2,600
October 09, 2025	55.17	54.51	54.51	55.17	54.51	7,505
October 08, 2025	55.43	55.25	55.25	55.43	54.95	6,900
October 07, 2025	55.32	55.1	55.1	55.32	55.05	2,426
October 06, 2025	56.14	55.67	55.67	56.14	55.67	3,400
October 03, 2025	56.06	55.86	55.86	56.07	55.85	2,300
October 02, 2025	55.54	55.49	55.49	55.54	55.3	1,900
October 01, 2025	55.28	55.55	55.55	55.58	55.27	14,200
September 30, 2025	55.09	55.26	55.26	55.26	54.74	10,100
September 29, 2025	55.34	55.19	55.19	55.34	54.98	14,527
September 26, 2025	54.9	55.52	55.52	55.52	54.9	3,643
September 25, 2025	54.93	54.83	54.83	54.98	54.66	5,000
September 24, 2025	55.75	55.58	55.38	55.87	55.57	6,018
September 23, 2025	55.76	55.45	55.25	56.13	55.41	26,406
September 22, 2025	55.4	55.41	55.21	55.5	55.27	3,200
September 19, 2025	56.22	55.54	55.54	56.22	55.54	4,023
September 18, 2025	55.85	56.21	56.21	56.26	55.82	6,827
September 17, 2025	55.93	55.54	55.54	56.04	55.54	4,465
September 16, 2025	55.36	55.66	55.66	55.73	55.36	6,337
September 15, 2025	55.99	55.62	55.62	55.99	55.58	5,300
September 12, 2025	56.4	55.9	55.9	56.4	55.9	24,610
September 11, 2025	55.7	56.58	56.58	56.58	55.7	3,925
September 10, 2025	55.75	55.71	55.71	55.8	55.46	3,114
September 09, 2025	55.81	55.77	55.77	55.98	55.76	5,200
September 08, 2025	56.7	56.32	56.32	56.7	55.87	3,912
September 05, 2025	56.83	56.51	56.51	57.13	56.19	5,806
September 04, 2025	55.9	56.47	56.47	56.47	55.9	3,820
September 03, 2025	55.8	55.65	55.65	55.8	55.47	9,217
September 02, 2025	55.61	55.81	55.81	55.81	55.4	1,400
August 29, 2025	56.22	56.02	56.02	56.22	55.88	8,427
August 28, 2025	56.49	56.06	56.06	56.49	55.68	8,445
August 27, 2025	55.76	56.28	56.28	56.28	55.76	3,328
August 26, 2025	55.74	55.81	55.81	56	55.7	15,700
August 25, 2025	56	55.89	55.89	56.01	55.87	16,029
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

First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ