First Trust Mid Cap Core AlphaDEX Fund (FNX) NASDAQ

140.77

+1.1414(+0.82%)

Updated at June 02 04:00PM

Currency In USD

FNX Historical Return

If you invested $1000 in First Trust Mid Cap Core AlphaDEX Fund (FNX) 10 years ago, it would be worth $3,084.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,495.66, while $1000 invested 1 year ago would be worth $1,267.87. This corresponds to total returns of 208.44%, 49.57%, 26.79%, respectively, with annualized returns of 11.92%, 8.38%, 26.79%.

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

FNX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	139.64	140.77	140.77	141.04	139.64	11,899
June 01, 2026	139.57	139.63	139.63	140.06	138.83	14,154
May 29, 2026	141.48	140.24	140.24	141.48	140.24	16,752
May 28, 2026	141.03	141.6	141.6	141.97	140.34	17,221
May 27, 2026	141.46	141.15	141.15	142.03	140.99	19,330
May 26, 2026	140.13	140.89	140.89	141.06	140.13	38,033
May 22, 2026	137.83	138.78	138.78	138.81	137.83	9,407
May 21, 2026	136.35	137.84	137.84	138.19	136.21	22,716
May 20, 2026	135.83	137.29	137.29	137.84	135.02	18,240
May 19, 2026	134.27	134.47	134.47	135.09	133.81	8,878
May 18, 2026	136.48	135.72	135.72	136.59	135.22	10,789
May 15, 2026	136.7	135.76	135.76	136.7	135.76	9,866
May 14, 2026	138.26	138.21	138.21	138.92	137.72	21,598
May 13, 2026	138.33	137.35	137.35	138.33	136.84	11,821
May 12, 2026	138.27	137.91	137.91	138.27	136.39	28,443
May 11, 2026	139.31	138.6	138.6	139.5	138.56	13,211
May 08, 2026	139.66	139.22	139.22	139.66	138.72	16,651
May 07, 2026	140.69	138.63	138.63	140.69	138.49	29,037
May 06, 2026	140.66	140.67	140.67	140.82	140.01	23,281
May 05, 2026	138.25	139.32	139.32	139.46	138.25	11,476
May 04, 2026	137.62	136.81	136.81	138.18	136.5	12,348
May 01, 2026	138.84	138.05	138.05	138.84	137.87	30,904
April 30, 2026	136.57	138.59	138.59	138.62	136.57	58,982
April 29, 2026	136.94	135.66	135.66	136.94	135.26	18,154
April 28, 2026	137.9	136.76	136.76	137.9	136.43	16,483
April 27, 2026	137.97	137.9	137.9	138.37	137.72	41,086
April 24, 2026	138.02	137.8	137.8	138.45	137.44	30,620
April 23, 2026	137.81	137.98	137.98	138.55	136.53	40,774
April 22, 2026	138.3	137.59	137.59	138.3	137.1	15,420
April 21, 2026	138.57	137.57	137.57	139.54	137.34	25,391
April 20, 2026	137.41	138.52	138.52	138.52	137.41	17,280
April 17, 2026	136.45	137.78	137.78	138.63	136.15	24,056
April 16, 2026	134.51	134.96	134.96	135.34	134.38	32,349
April 15, 2026	135.03	134.64	134.64	135.09	134.19	23,730
April 14, 2026	134.72	134.99	134.99	135.41	134.72	17,589
April 13, 2026	133.29	134.62	134.62	134.71	132.9	22,821
April 10, 2026	134.62	133.36	133.36	134.62	133.16	56,615
April 09, 2026	133.02	134.04	134.04	134.66	132.86	18,668
April 08, 2026	132.88	133.3	133.3	133.51	132.51	11,231
April 07, 2026	129.22	129.77	129.77	130.3	128.99	45,505
April 06, 2026	129.16	129.7	129.7	129.81	128.72	31,572
April 02, 2026	127.37	129.3	129.3	130.07	127.37	26,066
April 01, 2026	128.7	129.03	128.98	129.92	128.7	47,832
March 31, 2026	126.63	128.33	128.24	129.14	126.11	45,124
March 30, 2026	126.89	124.81	124.81	126.89	124.45	21,459
March 27, 2026	127.44	125.96	125.96	127.44	125.71	36,330
March 26, 2026	127.48	127.71	127.71	129.46	127.48	29,604
March 25, 2026	129.73	129.51	129.19	130.13	128.29	85,034
March 24, 2026	126.43	128.39	128.08	129	126.43	41,850
March 23, 2026	127.14	127.39	127.08	129.2	127.14	40,430
March 20, 2026	127.42	125.02	124.72	127.43	124.48	30,668
March 19, 2026	125.89	127.72	127.41	128.36	125.89	36,155
March 18, 2026	128.68	127.42	127.11	128.87	127.32	118,506
March 17, 2026	128.22	128.97	128.66	129.65	128.22	25,619
March 16, 2026	128.55	127.89	127.58	128.98	127.77	26,680
March 13, 2026	127.39	126.96	126.66	128.29	126.67	26,177
March 12, 2026	128.11	127.23	126.92	128.63	127.23	27,542
March 11, 2026	129.04	129.58	129.27	130.12	126.61	53,979
March 10, 2026	130.49	129.69	129.37	131.88	129.65	35,056
March 09, 2026	128.06	130.45	130.13	130.53	126.39	60,150