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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ