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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ