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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	126.74	127	127	127.52	126.24	10,502
December 03, 2025	125.94	126.58	126.58	126.66	125.9	9,800
December 02, 2025	126.39	125.23	125.23	126.39	125.23	8,400
December 01, 2025	125.27	125.64	125.64	126.65	125.27	7,500
November 28, 2025	126.38	126.56	126.56	126.76	126.16	2,417
November 26, 2025	125.18	126	126	126.76	125.18	27,918
November 25, 2025	122.41	124.78	124.78	124.99	122.41	30,606
November 24, 2025	120.99	122.19	122.19	122.35	120.58	9,900
November 21, 2025	118.03	120.54	120.54	121.03	118.03	11,835
November 20, 2025	121.32	117.48	117.48	121.56	117.48	10,844
November 19, 2025	119.36	119.49	119.49	120	118.96	16,200
November 18, 2025	117.95	119.3	119.3	119.75	117.95	6,200
November 17, 2025	120.91	118.8	118.8	121.15	118.52	12,200
November 14, 2025	120.08	121.18	121.18	122	120.08	15,500
November 13, 2025	123.63	121.58	121.58	123.64	121.54	14,417
November 12, 2025	125.04	124.02	124.02	125.04	124.02	8,000
November 11, 2025	123.79	124.03	124.03	124.47	123.7	10,300
November 10, 2025	124.66	124.07	124.07	124.66	123.38	14,200
November 07, 2025	121.02	123.25	123.25	123.25	121.02	21,600
November 06, 2025	123.59	121.99	121.99	124.06	121.78	13,700
November 05, 2025	122.83	123.81	123.81	124.4	122.71	11,900
November 04, 2025	122.16	122.44	122.44	123.24	122.11	88,600
November 03, 2025	124.49	124.13	124.13	124.49	123.24	11,116
October 31, 2025	123.97	124.39	124.39	124.39	123.41	50,418
October 30, 2025	124.74	123.81	123.81	125.43	123.81	9,600
October 29, 2025	125.76	125	125	126.61	124.32	10,500
October 28, 2025	127.05	126.06	126.06	127.05	125.99	10,700
October 27, 2025	126.78	127.07	127.07	127.75	126.76	9,600
October 24, 2025	126.33	126.4	126.4	127.05	126.33	8,209
October 23, 2025	125.29	125.72	125.72	126.02	124.46	10,904
October 22, 2025	125.23	124.33	124.33	125.35	123.68	11,437
October 21, 2025	125.58	125.9	125.9	126.43	125.58	11,300
October 20, 2025	125.75	125.9	125.9	125.96	125.37	13,400
October 17, 2025	124.09	124.38	124.38	124.38	123.51	7,221
October 16, 2025	126.55	124.47	124.47	126.7	124.06	18,038
October 15, 2025	126.91	126.29	126.29	127.38	125.48	10,702
October 14, 2025	122.87	126.04	126.04	126.77	122.87	18,609
October 13, 2025	123.75	124.38	124.38	124.71	123.75	6,800
October 10, 2025	125.26	121.73	121.73	125.84	121.73	10,400
October 09, 2025	126.81	125.27	125.27	126.9	125.04	15,500
October 08, 2025	126.37	126.65	126.65	126.91	126	14,142
October 07, 2025	127.01	125.74	125.74	127.2	125.24	51,544
October 06, 2025	127.16	127.01	127.01	127.63	126.99	6,609
October 03, 2025	126.21	126.9	126.9	127.56	126.21	34,942
October 02, 2025	126.34	126.34	126.34	126.46	125.48	15,600
October 01, 2025	124.75	126.01	126.01	126.15	124.75	38,747
September 30, 2025	124.9	125.41	125.41	125.49	124.08	10,800
September 29, 2025	126.21	125.12	125.12	126.21	124.64	12,500
September 26, 2025	124.41	125.31	125.31	125.38	124.41	21,000
September 25, 2025	123.51	123.82	123.82	123.97	123.16	10,800
September 24, 2025	125.78	125	124.81	125.99	124.98	10,100
September 23, 2025	125.93	125.85	125.65	127.26	125.69	20,542
September 22, 2025	125.69	126.01	125.81	126.08	125.37	8,100
September 19, 2025	127.72	125.93	125.73	127.72	125.8	8,643
September 18, 2025	125.45	126.88	126.68	126.98	125.45	11,233
September 17, 2025	125.6	124.94	124.74	126.71	124.94	15,700
September 16, 2025	124.55	124.91	124.72	124.91	124.1	9,700
September 15, 2025	125.23	124.98	124.79	125.68	124.91	8,206
September 12, 2025	126.28	125.15	125.15	126.28	125.15	5,300
September 11, 2025	124.85	126.44	126.44	126.44	124.85	9,600

First Trust Mid Cap Core AlphaDEX Fund (FNX) NASDAQ