First Trust Mid Cap Core AlphaDEX Fund (FNX) NASDAQ

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 $3,064.73 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,523.56, while $1000 invested 1 year ago would be worth $1,236.1. This corresponds to total returns of 206.47%, 52.36%, 23.61%, respectively, with annualized returns of 11.84%, 8.78%, 23.61%.

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
July 31, 2026	142.9	143.28	143.28	143.71	142.9	5,949
July 30, 2026	142.85	143.81	143.81	143.81	142.04	10,795
July 29, 2026	144.5	142.72	142.72	144.6	142.63	11,347
July 28, 2026	144.48	144.82	144.82	144.82	144.07	11,842
July 27, 2026	144.5	143.93	143.93	144.5	143.45	6,950
July 23, 2026	143.19	142.96	142.96	143.19	142.29	9,300
July 22, 2026	144	143.85	143.85	144.28	143.85	9,049
July 21, 2026	143.31	143.57	143.57	143.74	142.72	16,900
July 20, 2026	143.77	142.44	142.44	143.77	142.44	13,682
July 17, 2026	143.03	143.42	143.42	144.15	142.85	11,047
July 16, 2026	142.48	143.9	143.9	144.51	142.48	16,998
July 15, 2026	142.83	143.14	143.14	143.54	142.52	15,194
July 14, 2026	142.08	142.41	142.41	142.56	142.08	8,482
July 13, 2026	142.65	141.98	141.98	143.03	141.78	14,572
July 10, 2026	142.64	142.65	142.65	143.03	141.82	15,083
July 09, 2026	142.15	142.8	142.8	143.43	141.89	32,340
July 08, 2026	142.98	141.49	141.49	142.98	140.42	13,064
July 07, 2026	144.5	143.05	143.05	144.5	142.87	8,367
July 06, 2026	144.07	144.42	144.42	144.86	144.07	9,308
July 02, 2026	145.92	144.05	144.05	146.34	143.01	40,200
July 01, 2026	145.38	144.97	144.97	146.54	144.97	21,324
June 30, 2026	145.94	146.35	146.35	146.75	145.94	12,734
June 29, 2026	146.12	145.73	145.73	146.12	144.26	10,496
June 26, 2026	144.15	145.04	145.04	145.71	144.15	50,724
June 25, 2026	143.91	145.21	145.21	146.26	143.91	49,947
June 24, 2026	143.65	144.05	144.05	144.97	143.33	15,445
June 23, 2026	141.57	143.05	143.05	143.81	141.57	15,140
June 22, 2026	143.91	143.84	143.84	144.14	143.23	12,995
June 18, 2026	143.7	143.15	143.15	143.7	142.45	25,146
June 17, 2026	143.64	141.44	141.44	144.39	141.44	13,191
June 16, 2026	144.09	143.22	143.22	144.4	143.17	8,513
June 15, 2026	144.58	143.71	143.71	144.77	143.71	39,286
June 12, 2026	142.45	143.65	143.65	144.31	142.45	9,227
June 11, 2026	139.14	142.32	142.32	142.34	139.14	13,860
June 10, 2026	140.55	139.12	139.12	141.84	138.93	31,405
June 09, 2026	140.05	140.79	140.79	142.27	138.01	29,042
June 08, 2026	140.36	139.45	139.45	140.36	139.32	13,199
June 05, 2026	140.22	138.99	138.99	140.46	138.65	8,425
June 04, 2026	140.53	141.53	141.53	141.81	140.53	9,207
June 03, 2026	140.37	140.51	140.51	140.8	140.11	11,494
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