First Trust Mid Cap Value AlphaDEX Fund (FNK) NASDAQ

59.75

-0.2746(-0.46%)

Updated at April 24 04:00PM

Currency In USD

FNK Historical Return

If you invested $1000 in First Trust Mid Cap Value AlphaDEX Fund (FNK) 10 years ago, it would be worth $2,467.08 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,444.35, while $1000 invested 1 year ago would be worth $1,280.32. This corresponds to total returns of 146.71%, 44.43%, 28.03%, respectively, with annualized returns of 9.45%, 7.63%, 28.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2026	59.9	59.75	59.75	59.97	59.75	12,257
April 23, 2026	60	60.03	60.03	60.11	59.87	3,157
April 22, 2026	60.13	59.8	59.8	60.13	59.71	4,967
April 21, 2026	60.6	59.95	59.95	60.6	59.92	2,334
April 20, 2026	59.72	60.26	60.26	60.33	59.72	6,855
April 17, 2026	59.38	59.91	59.91	59.96	59.38	2,168
April 16, 2026	58.95	59.01	59.01	59.19	58.87	8,053
April 15, 2026	58.76	58.77	58.77	58.91	58.64	4,280
April 14, 2026	58.94	58.88	58.88	59.07	58.75	28,395
April 13, 2026	58.41	59.01	59.01	59.06	58.21	132,832
April 10, 2026	58.64	58.55	58.55	58.64	58.48	2,222
April 09, 2026	58.44	58.82	58.82	58.84	58.29	8,327
April 08, 2026	58.33	58.54	58.54	58.62	58.33	4,174
April 07, 2026	57.45	57.54	57.54	57.78	57.43	9,604
April 06, 2026	57.11	57.54	57.54	57.54	57.11	2,145
April 02, 2026	56.66	57.22	57.22	57.22	56.66	2,790
April 01, 2026	57.18	57.12	57.12	57.37	57.07	5,906
March 31, 2026	56.87	57.07	57.07	57.62	56.52	15,649
March 30, 2026	56.52	56.17	56.17	56.66	56.02	4,094
March 27, 2026	56.8	56.31	56.31	56.85	56.25	1,950
March 26, 2026	56.58	57.04	57	57.39	56.58	4,792
March 25, 2026	57.28	57.26	57	57.29	56.7	4,966
March 24, 2026	56.26	56.84	56.59	57.19	56.26	4,570
March 23, 2026	56.06	56.36	56.11	56.92	56.06	6,335
March 20, 2026	56.25	55.42	55.17	56.25	55.38	3,134
March 19, 2026	56.08	56.25	56	56.49	55.8	9,504
March 18, 2026	56.51	56.28	56.03	56.75	56.28	9,745
March 17, 2026	57.13	56.95	56.7	57.16	56.95	3,709
March 16, 2026	57	56.57	56.32	57.05	56.57	3,480
March 13, 2026	56.42	56.4	56.15	56.45	56.3	3,145
March 12, 2026	56.62	56.4	56.15	56.88	56.4	7,048
March 11, 2026	56.95	57.08	56.83	57.14	56.66	7,467
March 10, 2026	57.35	57	56.75	57.74	56.99	6,260
March 09, 2026	57.09	57.57	57.32	57.61	56.2	4,707
March 06, 2026	57.46	57.69	57.44	57.75	57.46	8,204
March 05, 2026	58.81	58.66	58.4	59.06	58.54	9,336
March 04, 2026	59.05	59.26	59	59.36	58.92	5,680
March 03, 2026	58.16	59.18	58.92	59.43	58.15	31,725
March 02, 2026	59.32	59.89	59.62	59.96	59.32	7,500
February 27, 2026	59.63	59.82	59.56	59.83	59.63	2,200
February 26, 2026	60.06	60.27	60.01	60.27	59.76	4,220
February 25, 2026	59.34	59.85	59.59	59.85	59.34	3,602
February 24, 2026	60.13	60.06	59.8	60.13	60.02	4,231
February 23, 2026	60.72	59.66	59.4	60.72	59.42	9,400
February 20, 2026	60.28	60.81	60.54	61.12	60.28	7,200
February 19, 2026	60.57	60.62	60.36	60.64	60.39	4,019
February 18, 2026	60.77	60.69	60.42	60.84	60.57	7,824
February 17, 2026	60.44	60.31	60.05	60.44	60	2,346
February 13, 2026	59.85	60.48	60.22	60.77	59.85	3,900
February 12, 2026	61.25	60.02	59.76	61.25	59.69	19,328
February 11, 2026	60.91	60.78	60.51	61.27	60.68	3,747
February 10, 2026	60.96	60.9	60.63	61.06	60.84	4,514
February 09, 2026	60.67	60.7	60.43	60.88	60.67	16,400
February 06, 2026	60.28	60.98	60.71	61	60.28	4,200
February 05, 2026	60.42	59.95	59.69	60.42	59.87	17,200
February 04, 2026	59.46	60.53	60.27	60.66	59.46	4,512
February 03, 2026	58.73	59.08	58.82	59.46	58.73	3,213
February 02, 2026	58.24	58.72	58.46	58.85	58.24	13,600
January 30, 2026	58.26	58.46	58.2	58.5	57.97	3,400
January 29, 2026	58.61	58.57	58.31	58.61	58.14	6,600