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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	137.32	137.58	137.58	138.36	136.41	25,334
February 19, 2026	136.7	137.1	137.1	137.24	136.44	13,445
February 18, 2026	137.41	137.28	137.28	138.14	137	17,147
February 17, 2026	136.06	136.35	136.35	137.15	134.97	39,600
February 13, 2026	135.34	136.39	136.39	137.01	134.58	9,700
February 12, 2026	138.51	135.08	135.08	138.51	134.43	14,601
February 11, 2026	138.37	137.42	137.42	138.71	136.79	28,400
February 10, 2026	137.48	137.74	137.74	138.53	137.48	21,300
February 09, 2026	137.29	137.72	137.72	138.13	137.13	24,040
February 06, 2026	134.62	137.58	137.58	137.63	134.62	23,932
February 05, 2026	134.01	133.85	133.85	135.57	133.64	85,317
February 04, 2026	135.61	135.13	135.13	135.87	133.87	49,200
February 03, 2026	134.86	133.92	133.92	135.2	132.84	13,212
February 02, 2026	131.89	133.37	133.37	133.78	131.89	29,616
January 30, 2026	132.68	132.41	132.41	133.43	131.61	17,525
January 29, 2026	134.08	133.69	133.69	134.08	132.23	13,400
January 28, 2026	134.03	133.57	133.57	134.2	133.26	17,249
January 27, 2026	133.9	133.87	133.87	134.04	133.39	12,700
January 26, 2026	134.29	133.8	133.8	135.28	133.36	22,323
January 23, 2026	135.81	134.12	134.12	135.81	133.89	47,404
January 22, 2026	136.77	135.81	135.81	136.77	135.71	95,500
January 21, 2026	134.01	135.37	135.37	135.65	134.01	15,500
January 20, 2026	132.62	132.75	132.75	133.81	132.51	17,300
January 16, 2026	134.85	134.47	134.47	134.87	134.21	32,700
January 15, 2026	133.7	134.69	134.69	135.21	133.7	16,200
January 14, 2026	133.03	133.32	133.32	133.46	132.51	20,800
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

First Trust Mid Cap Core AlphaDEX Fund (FNX) NASDAQ