First Trust Mid Cap Value AlphaDEX Fund (FNK)
NASDAQ: FNK · Real-Time Price · USD
55.68
+0.05 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
55.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.97 | 55.97 | 55.68 | 55.71 | 55.71 | 0.14% | 2,035 |
| Dec 4, 2025 | 55.73 | 55.93 | 55.58 | 55.63 | 55.63 | -0.22% | 4,469 |
| Dec 3, 2025 | 55.27 | 55.86 | 55.27 | 55.75 | 55.75 | 1.13% | 2,528 |
| Dec 2, 2025 | 55.31 | 55.31 | 55.13 | 55.13 | 55.13 | -0.41% | 1,958 |
| Dec 1, 2025 | 55.54 | 55.74 | 55.36 | 55.36 | 55.36 | -0.08% | 1,690 |
| Nov 28, 2025 | 55.49 | 55.50 | 55.37 | 55.40 | 55.40 | 0.31% | 2,107 |
| Nov 26, 2025 | 54.97 | 55.49 | 54.82 | 55.23 | 55.23 | 0.83% | 5,723 |
| Nov 25, 2025 | 53.83 | 54.86 | 53.83 | 54.78 | 54.78 | 2.17% | 35,603 |
| Nov 24, 2025 | 53.49 | 53.74 | 53.35 | 53.62 | 53.62 | 0.38% | 2,615 |
| Nov 21, 2025 | 52.33 | 53.75 | 52.33 | 53.42 | 53.42 | 2.76% | 2,279 |
| Nov 20, 2025 | 53.04 | 53.27 | 51.98 | 51.98 | 51.98 | -1.04% | 7,343 |
| Nov 19, 2025 | 52.48 | 52.58 | 52.30 | 52.53 | 52.53 | -0.18% | 2,015 |
| Nov 18, 2025 | 52.13 | 52.79 | 52.13 | 52.62 | 52.62 | 0.69% | 3,792 |
| Nov 17, 2025 | 53.29 | 53.32 | 52.25 | 52.26 | 52.26 | -2.12% | 8,400 |
| Nov 14, 2025 | 53.27 | 53.58 | 53.23 | 53.40 | 53.40 | -0.49% | 4,752 |
| Nov 13, 2025 | 54.01 | 54.15 | 53.61 | 53.66 | 53.66 | -0.82% | 1,920 |
| Nov 12, 2025 | 54.17 | 54.28 | 54.10 | 54.10 | 54.10 | 0.11% | 3,645 |
| Nov 11, 2025 | 53.75 | 54.27 | 53.75 | 54.04 | 54.04 | 0.59% | 3,532 |
| Nov 10, 2025 | 54.02 | 54.02 | 53.49 | 53.73 | 53.73 | 0.24% | 1,224 |
| Nov 7, 2025 | 53.02 | 53.61 | 53.02 | 53.60 | 53.60 | 1.44% | 2,640 |
| Nov 6, 2025 | 53.35 | 53.47 | 52.80 | 52.84 | 52.84 | -0.96% | 6,302 |
| Nov 5, 2025 | 53.66 | 53.66 | 53.35 | 53.35 | 53.35 | 0.45% | 2,017 |
| Nov 4, 2025 | 52.84 | 53.15 | 52.84 | 53.11 | 53.11 | -0.39% | 7,945 |
| Nov 3, 2025 | 53.25 | 53.32 | 52.97 | 53.32 | 53.32 | -0.16% | 6,006 |
| Oct 31, 2025 | 53.10 | 53.41 | 53.10 | 53.41 | 53.41 | 0.46% | 4,129 |
| Oct 30, 2025 | 53.37 | 53.89 | 53.16 | 53.16 | 53.16 | -0.88% | 7,985 |
| Oct 29, 2025 | 54.19 | 54.51 | 53.49 | 53.63 | 53.63 | -1.43% | 7,775 |
| Oct 28, 2025 | 54.42 | 54.66 | 54.33 | 54.41 | 54.41 | -0.81% | 28,327 |
| Oct 27, 2025 | 54.96 | 55.01 | 54.81 | 54.86 | 54.86 | 0.13% | 2,094 |
| Oct 24, 2025 | 55.04 | 55.12 | 54.78 | 54.78 | 54.78 | -0.02% | 2,142 |
| Oct 23, 2025 | 54.68 | 54.89 | 54.52 | 54.79 | 54.79 | 0.49% | 4,348 |
| Oct 22, 2025 | 54.86 | 54.86 | 54.50 | 54.53 | 54.53 | -0.74% | 8,596 |
| Oct 21, 2025 | 54.50 | 55.11 | 54.50 | 54.94 | 54.94 | 0.57% | 38,163 |
| Oct 20, 2025 | 54.59 | 54.68 | 54.43 | 54.62 | 54.62 | 1.04% | 3,950 |
| Oct 17, 2025 | 53.71 | 54.06 | 53.70 | 54.06 | 54.06 | 0.58% | 4,913 |
| Oct 16, 2025 | 54.36 | 54.36 | 53.65 | 53.75 | 53.75 | -1.19% | 4,186 |
| Oct 15, 2025 | 54.86 | 54.86 | 54.40 | 54.40 | 54.40 | -0.24% | 3,949 |
| Oct 14, 2025 | 53.20 | 54.53 | 53.20 | 54.53 | 54.53 | 1.48% | 5,853 |
| Oct 13, 2025 | 53.49 | 53.84 | 53.48 | 53.73 | 53.73 | 1.39% | 4,076 |
| Oct 10, 2025 | 54.58 | 54.59 | 53.00 | 53.00 | 53.00 | -2.77% | 2,577 |
| Oct 9, 2025 | 55.17 | 55.17 | 54.51 | 54.51 | 54.51 | -1.33% | 7,505 |
| Oct 8, 2025 | 55.43 | 55.43 | 54.95 | 55.25 | 55.25 | 0.27% | 6,882 |
| Oct 7, 2025 | 55.32 | 55.32 | 55.05 | 55.10 | 55.10 | -1.03% | 2,303 |
| Oct 6, 2025 | 56.14 | 56.14 | 55.67 | 55.67 | 55.67 | -0.34% | 3,368 |
| Oct 3, 2025 | 56.06 | 56.07 | 55.85 | 55.86 | 55.86 | 0.67% | 2,290 |
| Oct 2, 2025 | 55.54 | 55.54 | 55.30 | 55.49 | 55.49 | -0.11% | 1,874 |
| Oct 1, 2025 | 55.28 | 55.58 | 55.27 | 55.55 | 55.55 | 0.52% | 14,154 |
| Sep 30, 2025 | 55.09 | 55.26 | 54.74 | 55.26 | 55.26 | 0.13% | 10,057 |
| Sep 29, 2025 | 55.34 | 55.34 | 54.98 | 55.19 | 55.19 | -0.60% | 14,527 |
| Sep 26, 2025 | 54.90 | 55.52 | 54.90 | 55.52 | 55.52 | 1.26% | 3,643 |
| Sep 25, 2025 | 54.93 | 54.98 | 54.66 | 54.83 | 54.83 | -1.35% | 4,985 |
| Sep 24, 2025 | 55.75 | 55.87 | 55.57 | 55.58 | 55.38 | 0.24% | 6,018 |
| Sep 23, 2025 | 55.76 | 56.13 | 55.41 | 55.45 | 55.25 | 0.06% | 26,406 |
| Sep 22, 2025 | 55.40 | 55.50 | 55.27 | 55.41 | 55.21 | -0.22% | 3,179 |
| Sep 19, 2025 | 56.22 | 56.22 | 55.54 | 55.54 | 55.34 | -1.21% | 4,039 |
| Sep 18, 2025 | 55.85 | 56.26 | 55.82 | 56.22 | 56.01 | 1.22% | 6,831 |
| Sep 17, 2025 | 55.93 | 56.04 | 55.54 | 55.54 | 55.34 | -0.22% | 4,386 |
| Sep 16, 2025 | 55.36 | 55.73 | 55.36 | 55.66 | 55.46 | 0.07% | 6,337 |
| Sep 15, 2025 | 55.99 | 55.99 | 55.58 | 55.62 | 55.42 | -0.50% | 5,263 |
| Sep 12, 2025 | 56.40 | 56.40 | 55.90 | 55.90 | 55.70 | -1.21% | 24,610 |
| Sep 11, 2025 | 55.70 | 56.58 | 55.70 | 56.58 | 56.38 | 1.57% | 3,925 |
| Sep 10, 2025 | 55.75 | 55.80 | 55.46 | 55.71 | 55.51 | -0.11% | 3,114 |
| Sep 9, 2025 | 55.81 | 55.98 | 55.76 | 55.77 | 55.57 | -0.98% | 5,179 |
| Sep 8, 2025 | 56.70 | 56.70 | 55.87 | 56.32 | 56.12 | -0.33% | 3,912 |
| Sep 5, 2025 | 56.67 | 57.00 | 56.39 | 56.51 | 56.31 | 0.08% | 4,900 |
| Sep 4, 2025 | 55.90 | 56.47 | 55.90 | 56.47 | 56.27 | 1.46% | 3,820 |
| Sep 3, 2025 | 55.80 | 55.80 | 55.47 | 55.65 | 55.45 | -0.28% | 9,217 |
| Sep 2, 2025 | 55.61 | 55.81 | 55.40 | 55.81 | 55.61 | -0.37% | 1,362 |
| Aug 29, 2025 | 56.22 | 56.22 | 55.88 | 56.02 | 55.82 | -0.07% | 8,229 |
| Aug 28, 2025 | 56.49 | 56.49 | 55.68 | 56.06 | 55.86 | -0.39% | 8,312 |
| Aug 27, 2025 | 55.76 | 56.28 | 55.76 | 56.28 | 56.07 | 0.83% | 2,951 |
| Aug 26, 2025 | 55.74 | 56.00 | 55.70 | 55.81 | 55.61 | -0.14% | 15,668 |
| Aug 25, 2025 | 56.00 | 56.01 | 55.87 | 55.89 | 55.69 | -0.46% | 16,029 |
| Aug 22, 2025 | 54.56 | 56.22 | 54.56 | 56.15 | 55.95 | 3.79% | 4,811 |
| Aug 21, 2025 | 53.95 | 54.19 | 53.95 | 54.10 | 53.91 | -0.05% | 8,114 |
| Aug 20, 2025 | 54.53 | 54.53 | 54.10 | 54.13 | 53.93 | -0.58% | 4,609 |
| Aug 19, 2025 | 54.86 | 54.86 | 54.29 | 54.44 | 54.25 | 0.56% | 9,241 |
| Aug 18, 2025 | 54.12 | 54.28 | 54.11 | 54.14 | 53.95 | -0.01% | 4,843 |
| Aug 15, 2025 | 54.71 | 54.71 | 54.14 | 54.14 | 53.95 | -0.83% | 3,576 |
| Aug 14, 2025 | 54.44 | 54.60 | 54.22 | 54.60 | 54.40 | -0.76% | 4,344 |
| Aug 13, 2025 | 53.84 | 55.01 | 53.84 | 55.01 | 54.82 | 2.47% | 9,459 |
| Aug 12, 2025 | 53.35 | 53.69 | 53.35 | 53.69 | 53.50 | 2.64% | 28,456 |
| Aug 11, 2025 | 52.80 | 52.80 | 52.29 | 52.31 | 52.12 | -0.42% | 6,680 |
| Aug 8, 2025 | 52.52 | 52.66 | 52.43 | 52.53 | 52.34 | 0.45% | 14,283 |
| Aug 7, 2025 | 52.48 | 52.48 | 52.27 | 52.29 | 52.11 | -0.04% | 6,736 |
| Aug 6, 2025 | 52.75 | 52.75 | 52.31 | 52.32 | 52.13 | -0.66% | 4,190 |
| Aug 5, 2025 | 52.46 | 52.70 | 52.22 | 52.66 | 52.47 | 0.78% | 3,624 |
| Aug 4, 2025 | 51.74 | 52.32 | 51.74 | 52.25 | 52.07 | 1.15% | 15,422 |
| Aug 1, 2025 | 51.42 | 51.69 | 51.29 | 51.66 | 51.47 | -1.55% | 5,763 |
| Jul 31, 2025 | 52.69 | 52.69 | 52.44 | 52.47 | 52.28 | -0.94% | 7,934 |
| Jul 30, 2025 | 53.35 | 53.54 | 52.65 | 52.97 | 52.78 | -1.42% | 11,996 |
| Jul 29, 2025 | 54.01 | 54.01 | 53.51 | 53.73 | 53.54 | -0.23% | 80,458 |
| Jul 28, 2025 | 53.96 | 53.97 | 53.71 | 53.85 | 53.66 | -0.11% | 65,830 |
| Jul 25, 2025 | 53.74 | 53.91 | 53.41 | 53.91 | 53.72 | 0.58% | 5,779 |
| Jul 24, 2025 | 54.01 | 54.17 | 53.55 | 53.60 | 53.40 | -1.37% | 11,412 |
| Jul 23, 2025 | 54.08 | 54.39 | 54.08 | 54.34 | 54.15 | 0.81% | 5,038 |
| Jul 22, 2025 | 53.60 | 53.94 | 53.45 | 53.91 | 53.71 | 2.08% | 33,902 |
| Jul 21, 2025 | 53.17 | 53.29 | 52.81 | 52.81 | 52.62 | -0.27% | 4,342 |
| Jul 18, 2025 | 53.28 | 53.28 | 52.82 | 52.95 | 52.77 | -0.29% | 4,969 |
| Jul 17, 2025 | 52.93 | 53.15 | 52.83 | 53.11 | 52.92 | 1.03% | 29,956 |