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 $2,906.31 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,395.47, while $1000 invested 1 year ago would be worth $1,145.56. This corresponds to total returns of 190.63%, 39.55%, 14.56%, respectively, with annualized returns of 11.26%, 6.89%, 14.56%.

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
November 11, 2026	142.16	143.04	143.04	143.13	142.08	7,613
November 10, 2026	141.46	142.15	142.15	142.28	140.88	13,870
November 09, 2026	140.41	142.49	142.49	143.04	140.41	12,561
November 06, 2026	138.48	139.04	139.04	139.4	137.66	35,359
November 05, 2026	143.82	139.23	139.23	143.82	138.76	32,046
November 04, 2026	144.26	143.89	143.89	144.26	142.24	10,396
November 03, 2026	141.93	141.62	141.62	142.92	141.38	17,344
November 02, 2026	142.31	142.09	142.09	143.21	141.94	31,938
October 30, 2026	141.14	141.21	141.21	142.92	140.36	28,751
October 29, 2026	140.51	142.58	142.58	142.59	140.51	15,117
October 28, 2026	140.48	140.29	140.29	140.66	139.52	16,535
October 27, 2026	140.31	140.17	140.17	140.31	139.41	22,445
October 26, 2026	139.07	139.77	139.77	140.29	139.07	18,868
October 23, 2026	138.75	138.97	138.97	139.2	137.9	55,718
October 22, 2026	138.1	139.61	139.61	139.62	138.1	29,591
October 21, 2026	139.1	138.85	138.85	139.3	138.43	97,127
October 20, 2026	137.16	138.6	138.6	138.73	137.14	18,176
October 19, 2026	136.85	136.73	136.73	137.2	136.56	11,303
October 16, 2026	138.2	136.8	136.8	138.57	136.2	12,352
October 15, 2026	136.55	138.03	138.03	138.05	136.42	19,038
October 14, 2026	136.87	135.88	135.88	136.87	135.21	9,001
October 13, 2026	137.23	137.12	137.12	137.45	136.51	12,617
October 12, 2026	137.07	136.87	136.87	137.32	136.87	11,103
October 09, 2026	137.38	137.08	137.08	137.41	136.56	10,712
October 08, 2026	135.2	136.65	136.65	136.68	135.11	17,474
October 07, 2026	137.45	135.76	135.76	137.45	135.31	10,823
October 06, 2026	138.2	137.81	137.81	138.39	137.57	16,500
October 05, 2026	137.52	137.62	137.62	138.14	136.2	15,667
October 02, 2026	137.25	137.23	137.23	137.92	137.05	12,016
October 01, 2026	135.22	135.89	135.89	136.16	134.22	15,609
September 30, 2026	136.67	134.89	134.89	136.67	134.79	18,134
September 29, 2026	136.64	135.87	135.87	136.64	135.19	24,553
September 28, 2026	136.42	136.31	136.31	136.86	134.58	8,761
September 25, 2026	137.48	137.3	137.3	137.48	136.6	11,218
September 24, 2026	137.61	136.94	136.94	137.61	136.38	10,857
September 23, 2026	139.38	137.93	137.93	139.38	137.93	15,395
September 22, 2026	140.29	139.36	139.36	140.29	139.21	16,629
September 21, 2026	139.38	139.18	139.18	139.71	139.17	10,452
September 18, 2026	139.25	139.05	139.05	139.25	138.78	7,908
September 17, 2026	141.6	139.94	139.94	141.6	139.94	8,500
September 16, 2026	140.93	139.47	139.47	141.06	138.26	10,374
September 15, 2026	141.79	140.44	140.44	141.79	140.34	7,089
September 11, 2026	142.35	142.13	142.13	142.43	141.92	6,536
September 10, 2026	141.47	141.11	141.11	141.61	140.92	10,041
September 09, 2026	144.05	142.35	142.35	144.05	142.3	6,902
September 08, 2026	145.08	143.82	143.82	145.08	143.82	6,541
September 04, 2026	144.77	144.86	144.86	145.11	144.51	6,282
September 03, 2026	144.85	144.67	144.67	144.85	144.22	5,417
September 02, 2026	142.98	143.76	143.76	144.01	142.86	5,675
September 01, 2026	142.62	142.32	142.32	143.56	142.18	14,292
August 31, 2026	144.13	143.59	143.59	144.13	143.17	8,689
August 28, 2026	145.83	144.3	144.3	146.13	144.2	9,149
August 27, 2026	145.94	145.78	145.78	146.08	145.06	7,527
August 26, 2026	146.1	145.68	145.68	146.1	145.55	4,539
August 25, 2026	146.14	145.34	145.34	146.14	144.84	7,117
August 24, 2026	145.67	145.33	145.33	145.73	145.09	3,524
August 21, 2026	146.06	145.91	145.91	146.24	145.63	7,074
August 20, 2026	145.32	145.03	145.03	145.73	145.03	13,316
August 19, 2026	146.44	146.11	146.11	147.24	146.11	10,068
August 18, 2026	147.52	145.73	145.73	147.52	145.73	10,973