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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	133.27	132.77	132.77	133.43	132.56	11,744
January 12, 2026	132.36	132.84	132.84	132.94	132.15	21,428
January 09, 2026	132.64	132.76	132.76	133.07	131.69	27,046
January 08, 2026	130.76	131.75	131.75	132.06	130.76	21,047
January 07, 2026	131.51	130.49	130.49	131.51	130.22	19,446
January 06, 2026	129.65	131.6	131.6	131.6	129.44	20,900
January 05, 2026	128.56	129.63	129.63	130.14	128.1	20,216
January 02, 2026	126.95	127.82	127.82	128.05	125.94	27,605
December 31, 2025	127.34	125.98	125.98	127.34	125.81	22,900
December 30, 2025	127.91	127.15	127.15	127.91	127.13	19,900
December 29, 2025	127.87	127.6	127.6	127.87	127.39	9,300
December 26, 2025	128.93	128.38	128.38	128.93	127.94	8,300
December 24, 2025	128.48	128.64	128.64	128.75	128.27	10,000
December 23, 2025	128.69	128.39	128.39	128.89	128.08	13,936
December 22, 2025	128.16	128.94	128.94	129.39	128.16	11,000
December 19, 2025	126.74	127.71	127.71	128.01	126.74	11,400
December 18, 2025	127.72	126.68	126.68	127.95	126.59	7,000
December 17, 2025	127.56	126.23	126.23	128.24	126.23	12,500
December 16, 2025	127.4	127.09	127.09	127.94	126.59	12,700
December 15, 2025	129.36	127.88	127.88	129.36	127.79	8,955
December 12, 2025	130.34	128.45	128.45	130.34	128.23	12,809
December 11, 2025	128.53	130.46	130.07	130.69	128.53	7,045
December 10, 2025	126.36	128.77	128.38	129.39	126.36	24,514
December 09, 2025	127.05	126.5	126.12	127.38	126.43	6,828
December 08, 2025	127.72	126.49	126.11	127.72	126.45	8,918
December 05, 2025	127.3	127.09	126.71	127.68	127.03	10,420
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

First Trust Mid Cap Core AlphaDEX Fund (FNX) NASDAQ