First Trust Mid Cap Core AlphaDEX Fund - FNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	120.11	123.32	123.32	123.66	120.11	9,700
August 21, 2025	118.88	119.48	119.48	119.63	118.7	58,237
August 20, 2025	119.62	119.4	119.4	119.62	118.67	16,923
August 19, 2025	120.21	119.79	119.79	120.55	119.59	8,300
August 18, 2025	119.65	120.21	120.21	120.27	119.65	34,041
August 15, 2025	120.72	119.86	119.86	120.72	119.69	5,700
August 14, 2025	120.19	120.57	120.57	120.57	119.67	10,430
August 13, 2025	120.32	121.77	121.77	121.77	119.9	14,506
August 12, 2025	116.83	119.52	119.52	119.52	116.83	8,521
August 11, 2025	117.2	116.53	116.53	117.61	116.43	24,403
August 08, 2025	116.89	116.87	116.87	117.45	116.77	15,700
August 07, 2025	117.53	116.5	116.5	117.53	116.08	23,400
August 06, 2025	117.26	116.68	116.68	117.26	116.55	12,900
August 05, 2025	116.99	117.11	117.11	117.28	115.9	13,595
August 04, 2025	115.92	116.71	116.71	116.71	115.9	8,500
August 01, 2025	115.09	115.08	115.08	115.25	113.65	8,923
July 31, 2025	117.77	117.1	117.1	118.27	117.1	19,700
July 30, 2025	118.69	118.24	118.24	119.47	117.61	30,113
July 29, 2025	118.95	118.6	118.6	119.97	118.2	15,500
July 28, 2025	119.14	118.88	118.88	119.14	118.7	11,001
July 25, 2025	118.57	119.01	119.01	119.01	117.91	7,234
July 24, 2025	119.21	118.28	118.28	119.21	118.15	18,549
July 23, 2025	118.7	119.47	119.47	119.5	118.7	22,700
July 22, 2025	116.62	118.23	118.23	118.33	116.62	21,400
July 21, 2025	117.69	116.83	116.83	118.22	116.72	11,100
July 18, 2025	118.12	117.64	117.64	118.12	117.17	8,292
July 17, 2025	116.61	117.78	117.78	117.81	116.61	17,500
July 16, 2025	116.28	116.43	116.43	116.5	115.24	40,700
July 15, 2025	118.02	115.65	115.65	118.02	115.47	18,934
July 14, 2025	117.23	117.87	117.87	117.87	117.23	17,502
July 11, 2025	117.77	117.49	117.49	117.92	117.47	15,426
July 10, 2025	118.16	118.7	118.7	119.31	118.16	21,900
July 09, 2025	118.18	118.18	118.18	118.18	117.14	46,100
July 08, 2025	117.08	117.6	117.6	118.06	117.08	49,500
July 07, 2025	117.55	116.94	116.94	118.07	116.32	19,933
July 03, 2025	117.98	118.12	118.12	118.28	117.63	15,128
July 02, 2025	116.49	117.37	117.37	117.39	116.07	9,302
July 01, 2025	114.64	116.38	116.38	117.11	114.64	30,937
June 30, 2025	115.05	114.85	114.85	115.29	114.59	10,100
June 27, 2025	114.83	114.74	114.74	115.43	114.02	81,204
June 26, 2025	113.39	114.51	114.51	114.51	113.39	8,677
June 25, 2025	113.9	113.18	112.92	113.9	113.18	49,700
June 24, 2025	113.95	114.54	114.27	114.67	113.95	16,200
June 23, 2025	112.42	113.21	112.94	113.35	111.63	6,129
June 20, 2025	112.68	112.43	112.16	113.08	112.15	10,600
June 18, 2025	111.71	112.27	112.01	112.96	111.71	16,678
June 17, 2025	112.09	111.91	111.64	112.66	111.89	9,424
June 16, 2025	112.67	112.84	112.57	113.33	112.57	8,700
June 13, 2025	111.83	111.65	111.39	112.76	111.24	9,564
June 12, 2025	112.21	113.03	112.76	113.07	112.21	7,700
June 11, 2025	113.57	113.19	112.92	113.96	112.94	6,100
June 10, 2025	113.18	113.39	113.12	114.06	113.18	20,500
June 09, 2025	113.57	113.07	112.8	113.67	112.72	19,719
June 06, 2025	112.5	112.85	112.58	113	112.47	10,327
June 05, 2025	111.58	111.53	111.27	112.05	110.98	90,300
June 04, 2025	112.32	111.76	111.5	112.32	111.55	9,625
June 03, 2025	110.95	112.06	111.8	112.33	110.95	22,100
June 02, 2025	110.51	110.66	110.4	110.74	109.62	15,308
May 30, 2025	110.3	110.79	110.53	111.22	109.9	12,733
May 29, 2025	111.76	111.11	110.85	111.76	110.63	14,129

First Trust Mid Cap Core AlphaDEX Fund (FNX) NASDAQ