First Trust Mid Cap Value AlphaDEX Fund (FNK)
NASDAQ: FNK · Real-Time Price · USD
57.46
-1.20 (-2.05%)
Mar 6, 2026, 9:38 AM EST - Market open
FNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.81 | 59.06 | 58.54 | 58.66 | 58.66 | -1.02% | 9,336 |
| Mar 4, 2026 | 59.30 | 59.34 | 58.78 | 59.26 | 59.26 | 0.15% | 7,087 |
| Mar 3, 2026 | 58.17 | 59.32 | 58.17 | 59.18 | 59.18 | -1.18% | 31,732 |
| Mar 2, 2026 | 59.32 | 59.96 | 59.32 | 59.89 | 59.89 | 0.10% | 7,466 |
| Feb 27, 2026 | 59.63 | 59.83 | 59.63 | 59.82 | 59.82 | -0.74% | 2,195 |
| Feb 26, 2026 | 60.06 | 60.27 | 59.76 | 60.27 | 60.27 | 0.71% | 4,220 |
| Feb 25, 2026 | 59.34 | 59.85 | 59.34 | 59.85 | 59.85 | -0.36% | 3,602 |
| Feb 24, 2026 | 60.13 | 60.13 | 60.02 | 60.06 | 60.06 | 0.67% | 4,231 |
| Feb 23, 2026 | 60.72 | 60.72 | 59.42 | 59.66 | 59.66 | -1.89% | 9,350 |
| Feb 20, 2026 | 60.28 | 61.12 | 60.28 | 60.81 | 60.81 | 0.32% | 7,155 |
| Feb 19, 2026 | 60.57 | 60.64 | 60.39 | 60.62 | 60.62 | -0.11% | 4,019 |
| Feb 18, 2026 | 60.77 | 60.84 | 60.57 | 60.69 | 60.69 | 0.62% | 7,824 |
| Feb 17, 2026 | 60.44 | 60.44 | 60.00 | 60.31 | 60.31 | -0.28% | 2,346 |
| Feb 13, 2026 | 59.85 | 60.77 | 59.85 | 60.48 | 60.48 | 0.77% | 3,892 |
| Feb 12, 2026 | 61.25 | 61.25 | 59.69 | 60.02 | 60.02 | -1.26% | 19,328 |
| Feb 11, 2026 | 60.91 | 61.27 | 60.68 | 60.78 | 60.78 | -0.19% | 3,747 |
| Feb 10, 2026 | 60.96 | 61.06 | 60.84 | 60.90 | 60.90 | 0.32% | 4,514 |
| Feb 9, 2026 | 60.67 | 60.88 | 60.67 | 60.70 | 60.70 | -0.47% | 16,369 |
| Feb 6, 2026 | 60.28 | 61.00 | 60.28 | 60.98 | 60.98 | 1.72% | 4,177 |
| Feb 5, 2026 | 60.42 | 60.42 | 59.87 | 59.96 | 59.95 | -0.95% | 17,159 |
| Feb 4, 2026 | 59.46 | 60.66 | 59.46 | 60.53 | 60.53 | 2.46% | 4,512 |
| Feb 3, 2026 | 58.73 | 59.46 | 58.73 | 59.08 | 59.08 | 0.60% | 3,213 |
| Feb 2, 2026 | 58.24 | 58.85 | 58.24 | 58.72 | 58.72 | 0.45% | 13,556 |
| Jan 30, 2026 | 58.26 | 58.50 | 57.97 | 58.46 | 58.46 | -0.19% | 3,368 |
| Jan 29, 2026 | 58.61 | 58.61 | 58.14 | 58.57 | 58.57 | 0.54% | 6,560 |
| Jan 28, 2026 | 58.40 | 58.49 | 58.19 | 58.26 | 58.25 | -0.36% | 15,692 |
| Jan 27, 2026 | 58.48 | 58.50 | 58.19 | 58.47 | 58.47 | -0.02% | 10,321 |
| Jan 26, 2026 | 58.54 | 58.56 | 58.23 | 58.48 | 58.48 | -0.09% | 3,800 |
| Jan 23, 2026 | 59.05 | 59.13 | 58.36 | 58.53 | 58.53 | -1.20% | 5,099 |
| Jan 22, 2026 | 59.53 | 59.56 | 59.17 | 59.24 | 59.24 | 0.16% | 8,346 |
| Jan 21, 2026 | 58.83 | 59.37 | 58.54 | 59.15 | 59.15 | 2.35% | 4,659 |
| Jan 20, 2026 | 58.04 | 58.08 | 57.71 | 57.79 | 57.79 | -1.36% | 4,839 |
| Jan 16, 2026 | 58.85 | 58.85 | 58.54 | 58.59 | 58.59 | -0.46% | 3,752 |
| Jan 15, 2026 | 58.53 | 58.90 | 58.43 | 58.86 | 58.86 | 0.91% | 4,823 |
| Jan 14, 2026 | 58.19 | 58.52 | 58.19 | 58.33 | 58.33 | 0.67% | 4,009 |
| Jan 13, 2026 | 58.24 | 58.24 | 57.83 | 57.94 | 57.94 | -0.23% | 9,562 |
| Jan 12, 2026 | 58.23 | 58.26 | 58.03 | 58.08 | 58.08 | -0.50% | 3,640 |
| Jan 9, 2026 | 57.90 | 58.39 | 57.90 | 58.37 | 58.37 | 0.70% | 11,599 |
| Jan 8, 2026 | 56.88 | 58.23 | 56.88 | 57.96 | 57.96 | 1.85% | 6,457 |
| Jan 7, 2026 | 57.52 | 57.52 | 56.81 | 56.91 | 56.91 | -1.11% | 6,193 |
| Jan 6, 2026 | 57.34 | 57.57 | 57.34 | 57.55 | 57.55 | 1.07% | 5,553 |
| Jan 5, 2026 | 56.38 | 57.16 | 56.38 | 56.94 | 56.94 | 1.35% | 17,592 |
| Jan 2, 2026 | 55.87 | 56.36 | 55.43 | 56.19 | 56.18 | 0.96% | 10,719 |
| Dec 31, 2025 | 56.24 | 56.24 | 55.62 | 55.65 | 55.65 | -0.92% | 12,636 |
| Dec 30, 2025 | 56.31 | 56.31 | 56.15 | 56.17 | 56.17 | -0.06% | 10,205 |
| Dec 29, 2025 | 56.33 | 56.33 | 56.06 | 56.20 | 56.20 | -0.25% | 27,056 |
| Dec 26, 2025 | 56.28 | 56.34 | 56.08 | 56.34 | 56.34 | -0.03% | 2,831 |
| Dec 24, 2025 | 56.31 | 56.36 | 56.29 | 56.36 | 56.36 | 0.31% | 1,272 |
| Dec 23, 2025 | 56.35 | 56.35 | 56.15 | 56.18 | 56.18 | -0.36% | 3,808 |
| Dec 22, 2025 | 56.40 | 56.52 | 56.31 | 56.39 | 56.39 | 0.53% | 5,501 |
| Dec 19, 2025 | 56.14 | 56.19 | 55.98 | 56.09 | 56.09 | -0.16% | 1,838 |
| Dec 18, 2025 | 56.62 | 56.63 | 56.18 | 56.18 | 56.18 | -0.07% | 10,322 |
| Dec 17, 2025 | 56.07 | 56.51 | 56.07 | 56.22 | 56.22 | 0.29% | 4,701 |
| Dec 16, 2025 | 56.56 | 56.56 | 55.85 | 56.05 | 56.05 | -0.93% | 3,998 |
| Dec 15, 2025 | 57.00 | 57.00 | 56.42 | 56.58 | 56.58 | -0.04% | 3,088 |
| Dec 12, 2025 | 57.07 | 57.07 | 56.54 | 56.60 | 56.60 | -1.03% | 4,245 |
| Dec 11, 2025 | 57.28 | 57.35 | 57.13 | 57.19 | 56.90 | 0.96% | 9,797 |
| Dec 10, 2025 | 55.31 | 56.72 | 55.31 | 56.65 | 56.36 | 2.44% | 10,908 |
| Dec 9, 2025 | 55.25 | 55.67 | 55.25 | 55.30 | 55.02 | -0.05% | 3,996 |
| Dec 8, 2025 | 55.53 | 55.53 | 55.33 | 55.33 | 55.05 | -0.63% | 2,764 |
| Dec 5, 2025 | 55.97 | 55.97 | 55.68 | 55.68 | 55.40 | 0.08% | 2,035 |
| Dec 4, 2025 | 55.73 | 55.93 | 55.58 | 55.63 | 55.35 | -0.22% | 4,469 |
| Dec 3, 2025 | 55.27 | 55.86 | 55.27 | 55.75 | 55.47 | 1.13% | 2,528 |
| Dec 2, 2025 | 55.31 | 55.31 | 55.13 | 55.13 | 54.86 | -0.41% | 1,958 |
| Dec 1, 2025 | 55.54 | 55.74 | 55.36 | 55.36 | 55.08 | -0.08% | 1,690 |
| Nov 28, 2025 | 55.49 | 55.50 | 55.37 | 55.40 | 55.13 | 0.31% | 2,107 |
| Nov 26, 2025 | 54.97 | 55.49 | 54.82 | 55.23 | 54.95 | 0.83% | 5,723 |
| Nov 25, 2025 | 53.83 | 54.86 | 53.83 | 54.78 | 54.50 | 2.17% | 35,603 |
| Nov 24, 2025 | 53.49 | 53.74 | 53.35 | 53.62 | 53.35 | 0.38% | 2,615 |
| Nov 21, 2025 | 52.33 | 53.75 | 52.33 | 53.42 | 53.15 | 2.76% | 2,279 |
| Nov 20, 2025 | 53.04 | 53.27 | 51.98 | 51.98 | 51.72 | -1.04% | 7,343 |
| Nov 19, 2025 | 52.48 | 52.58 | 52.30 | 52.53 | 52.26 | -0.18% | 2,015 |
| Nov 18, 2025 | 52.13 | 52.79 | 52.13 | 52.62 | 52.36 | 0.69% | 3,792 |
| Nov 17, 2025 | 53.29 | 53.32 | 52.25 | 52.26 | 52.00 | -2.12% | 8,400 |
| Nov 14, 2025 | 53.27 | 53.58 | 53.23 | 53.40 | 53.13 | -0.49% | 4,752 |
| Nov 13, 2025 | 54.01 | 54.15 | 53.61 | 53.66 | 53.39 | -0.82% | 1,920 |
| Nov 12, 2025 | 54.17 | 54.28 | 54.10 | 54.10 | 53.83 | 0.11% | 3,645 |
| Nov 11, 2025 | 53.75 | 54.27 | 53.75 | 54.04 | 53.77 | 0.59% | 3,532 |
| Nov 10, 2025 | 54.02 | 54.02 | 53.49 | 53.73 | 53.46 | 0.24% | 1,224 |
| Nov 7, 2025 | 53.02 | 53.61 | 53.02 | 53.60 | 53.33 | 1.44% | 2,640 |
| Nov 6, 2025 | 53.35 | 53.47 | 52.80 | 52.84 | 52.58 | -0.96% | 6,302 |
| Nov 5, 2025 | 53.66 | 53.66 | 53.35 | 53.35 | 53.08 | 0.45% | 2,017 |
| Nov 4, 2025 | 52.84 | 53.15 | 52.84 | 53.11 | 52.84 | -0.39% | 7,945 |
| Nov 3, 2025 | 53.25 | 53.32 | 52.97 | 53.32 | 53.05 | -0.16% | 6,006 |
| Oct 31, 2025 | 53.10 | 53.41 | 53.10 | 53.41 | 53.14 | 0.46% | 4,129 |
| Oct 30, 2025 | 53.37 | 53.89 | 53.16 | 53.16 | 52.89 | -0.88% | 7,985 |
| Oct 29, 2025 | 54.19 | 54.51 | 53.49 | 53.63 | 53.36 | -1.43% | 7,775 |
| Oct 28, 2025 | 54.42 | 54.66 | 54.33 | 54.41 | 54.14 | -0.81% | 28,327 |
| Oct 27, 2025 | 54.96 | 55.01 | 54.81 | 54.86 | 54.58 | 0.13% | 2,094 |
| Oct 24, 2025 | 55.04 | 55.12 | 54.78 | 54.78 | 54.51 | -0.02% | 2,142 |
| Oct 23, 2025 | 54.68 | 54.89 | 54.52 | 54.79 | 54.52 | 0.49% | 4,348 |
| Oct 22, 2025 | 54.86 | 54.86 | 54.50 | 54.53 | 54.25 | -0.74% | 8,596 |
| Oct 21, 2025 | 54.50 | 55.11 | 54.50 | 54.94 | 54.66 | 0.57% | 38,163 |
| Oct 20, 2025 | 54.59 | 54.68 | 54.43 | 54.62 | 54.35 | 1.04% | 3,950 |
| Oct 17, 2025 | 53.71 | 54.06 | 53.70 | 54.06 | 53.79 | 0.58% | 4,913 |
| Oct 16, 2025 | 54.36 | 54.36 | 53.65 | 53.75 | 53.48 | -1.19% | 4,186 |
| Oct 15, 2025 | 54.86 | 54.86 | 54.40 | 54.40 | 54.13 | -0.24% | 3,949 |
| Oct 14, 2025 | 53.20 | 54.53 | 53.20 | 54.53 | 54.26 | 1.48% | 5,853 |
| Oct 13, 2025 | 53.49 | 53.84 | 53.48 | 53.73 | 53.46 | 1.39% | 4,076 |
| Oct 10, 2025 | 54.58 | 54.59 | 53.00 | 53.00 | 52.73 | -2.77% | 2,577 |