First Trust Mid Cap Value AlphaDEX Fund (FNK)

NASDAQ: FNK · Real-Time Price · USD

59.83

-0.12 (-0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

59.83

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.20	60.20	59.72	59.83	59.83	-0.20%	5,740
Apr 27, 2026	59.81	60.09	59.81	59.95	59.95	0.32%	1,980
Apr 24, 2026	59.90	59.97	59.75	59.75	59.75	-0.46%	12,257
Apr 23, 2026	60.00	60.11	59.87	60.03	60.03	0.38%	3,003
Apr 22, 2026	60.13	60.13	59.71	59.80	59.80	-0.25%	4,967
Apr 21, 2026	60.60	60.60	59.92	59.95	59.95	-0.48%	2,334
Apr 20, 2026	59.72	60.33	59.72	60.24	60.23	0.54%	6,856
Apr 17, 2026	59.38	59.96	59.38	59.91	59.91	1.53%	2,168
Apr 16, 2026	58.95	59.19	58.87	59.01	59.01	0.40%	8,053
Apr 15, 2026	58.76	58.91	58.64	58.77	58.77	-0.20%	4,208
Apr 14, 2026	58.94	59.07	58.75	58.88	58.88	-0.21%	28,395
Apr 13, 2026	58.41	59.06	58.21	59.01	59.01	0.79%	132,714
Apr 10, 2026	58.64	58.64	58.48	58.55	58.55	-0.46%	2,223
Apr 9, 2026	58.44	58.84	58.29	58.82	58.82	0.48%	8,327
Apr 8, 2026	58.33	58.62	58.33	58.54	58.54	1.73%	4,122
Apr 7, 2026	57.45	57.78	57.43	57.54	57.54	-	9,604
Apr 6, 2026	57.11	57.54	57.11	57.54	57.54	0.56%	2,145
Apr 2, 2026	56.66	57.22	56.66	57.22	57.22	0.18%	2,790
Apr 1, 2026	57.18	57.37	57.07	57.12	57.12	0.08%	5,906
Mar 31, 2026	56.87	57.62	56.52	57.08	57.07	1.61%	15,649
Mar 30, 2026	56.52	56.66	56.02	56.17	56.17	-0.25%	4,094
Mar 27, 2026	56.80	56.85	56.25	56.31	56.31	-1.22%	1,950
Mar 26, 2026	56.58	57.39	56.58	57.00	57.00	-0.44%	4,651
Mar 25, 2026	57.28	57.29	56.70	57.26	57.00	0.72%	4,706
Mar 24, 2026	56.26	57.19	56.26	56.85	56.59	0.87%	4,570
Mar 23, 2026	56.06	56.92	56.06	56.36	56.11	1.69%	6,335
Mar 20, 2026	56.25	56.25	55.38	55.42	55.17	-1.47%	3,134
Mar 19, 2026	56.08	56.49	55.80	56.25	56.00	-0.06%	9,504
Mar 18, 2026	56.51	56.75	56.28	56.28	56.03	-1.17%	9,745
Mar 17, 2026	57.13	57.16	56.95	56.95	56.70	0.66%	3,709
Mar 16, 2026	57.00	57.05	56.57	56.57	56.32	0.30%	3,480
Mar 13, 2026	56.42	56.45	56.30	56.40	56.15	0.01%	3,145
Mar 12, 2026	56.62	56.88	56.40	56.40	56.15	-1.19%	7,048
Mar 11, 2026	56.95	57.14	56.66	57.08	56.83	0.13%	7,467
Mar 10, 2026	57.35	57.74	56.99	57.00	56.75	-1.00%	6,116
Mar 9, 2026	57.09	57.61	56.20	57.58	57.32	-0.20%	4,529
Mar 6, 2026	57.46	57.75	57.46	57.69	57.44	-1.65%	8,204
Mar 5, 2026	58.81	59.06	58.54	58.66	58.40	-1.02%	9,336
Mar 4, 2026	59.30	59.34	58.78	59.26	59.00	0.15%	7,087
Mar 3, 2026	58.17	59.32	58.17	59.18	58.92	-1.18%	31,732
Mar 2, 2026	59.32	59.96	59.32	59.89	59.62	0.10%	7,466
Feb 27, 2026	59.63	59.83	59.63	59.82	59.56	-0.74%	2,195
Feb 26, 2026	60.06	60.27	59.76	60.27	60.01	0.71%	4,220
Feb 25, 2026	59.34	59.85	59.34	59.85	59.58	-0.36%	3,602
Feb 24, 2026	60.13	60.13	60.02	60.06	59.80	0.67%	4,231
Feb 23, 2026	60.72	60.72	59.42	59.66	59.40	-1.89%	9,350
Feb 20, 2026	60.28	61.12	60.28	60.81	60.54	0.32%	7,155
Feb 19, 2026	60.57	60.64	60.39	60.62	60.35	-0.11%	4,019
Feb 18, 2026	60.77	60.84	60.57	60.69	60.42	0.62%	7,824
Feb 17, 2026	60.44	60.44	60.00	60.31	60.05	-0.28%	2,346
Feb 13, 2026	59.85	60.77	59.85	60.48	60.22	0.77%	3,892
Feb 12, 2026	61.25	61.25	59.69	60.02	59.75	-1.26%	19,328
Feb 11, 2026	60.91	61.27	60.68	60.78	60.51	-0.19%	3,747
Feb 10, 2026	60.96	61.06	60.84	60.90	60.63	0.32%	4,514
Feb 9, 2026	60.67	60.88	60.67	60.70	60.43	-0.47%	16,369
Feb 6, 2026	60.28	61.00	60.28	60.98	60.72	1.72%	4,177
Feb 5, 2026	60.42	60.42	59.87	59.96	59.69	-0.95%	17,159
Feb 4, 2026	59.46	60.66	59.46	60.53	60.26	2.46%	4,512
Feb 3, 2026	58.73	59.46	58.73	59.08	58.82	0.60%	3,213
Feb 2, 2026	58.24	58.85	58.24	58.72	58.46	0.45%	13,556
Jan 30, 2026	58.26	58.50	57.97	58.46	58.20	-0.19%	3,368
Jan 29, 2026	58.61	58.61	58.14	58.57	58.31	0.54%	6,560
Jan 28, 2026	58.40	58.49	58.19	58.26	58.00	-0.36%	15,692
Jan 27, 2026	58.48	58.50	58.19	58.47	58.21	-0.02%	10,321
Jan 26, 2026	58.54	58.56	58.23	58.48	58.22	-0.09%	3,800
Jan 23, 2026	59.05	59.13	58.36	58.53	58.27	-1.20%	5,099
Jan 22, 2026	59.53	59.56	59.17	59.24	58.98	0.16%	8,346
Jan 21, 2026	58.83	59.37	58.54	59.15	58.89	2.35%	4,659
Jan 20, 2026	58.04	58.08	57.71	57.79	57.54	-1.36%	4,839
Jan 16, 2026	58.85	58.85	58.54	58.59	58.33	-0.46%	3,752
Jan 15, 2026	58.53	58.90	58.43	58.86	58.60	0.91%	4,823
Jan 14, 2026	58.19	58.52	58.19	58.33	58.07	0.67%	4,009
Jan 13, 2026	58.24	58.24	57.83	57.94	57.69	-0.23%	9,562
Jan 12, 2026	58.23	58.26	58.03	58.08	57.82	-0.50%	3,640
Jan 9, 2026	57.90	58.39	57.90	58.37	58.11	0.70%	11,599
Jan 8, 2026	56.88	58.23	56.88	57.96	57.71	1.85%	6,457
Jan 7, 2026	57.52	57.52	56.81	56.91	56.66	-1.11%	6,193
Jan 6, 2026	57.34	57.57	57.34	57.55	57.30	1.07%	5,553
Jan 5, 2026	56.38	57.16	56.38	56.94	56.69	1.35%	17,592
Jan 2, 2026	55.87	56.36	55.43	56.19	55.94	0.96%	10,719
Dec 31, 2025	56.24	56.24	55.62	55.65	55.40	-0.92%	12,636
Dec 30, 2025	56.31	56.31	56.15	56.17	55.92	-0.06%	10,205
Dec 29, 2025	56.33	56.33	56.06	56.20	55.95	-0.25%	27,056
Dec 26, 2025	56.28	56.34	56.08	56.34	56.09	-0.03%	2,831
Dec 24, 2025	56.31	56.36	56.29	56.36	56.11	0.31%	1,272
Dec 23, 2025	56.35	56.35	56.15	56.18	55.94	-0.36%	3,808
Dec 22, 2025	56.40	56.52	56.31	56.39	56.14	0.53%	5,501
Dec 19, 2025	56.14	56.19	55.98	56.09	55.84	-0.16%	1,838
Dec 18, 2025	56.62	56.63	56.18	56.18	55.93	-0.07%	10,322
Dec 17, 2025	56.07	56.51	56.07	56.22	55.97	0.29%	4,701
Dec 16, 2025	56.56	56.56	55.85	56.05	55.81	-0.93%	3,998
Dec 15, 2025	57.00	57.00	56.42	56.58	56.33	-0.04%	3,088
Dec 12, 2025	57.07	57.07	56.54	56.60	56.35	-1.03%	4,245
Dec 11, 2025	57.28	57.35	57.13	57.19	56.65	0.96%	9,797
Dec 10, 2025	55.31	56.72	55.31	56.65	56.12	2.44%	10,908
Dec 9, 2025	55.25	55.67	55.25	55.30	54.78	-0.05%	3,996
Dec 8, 2025	55.53	55.53	55.33	55.33	54.81	-0.63%	2,764
Dec 5, 2025	55.97	55.97	55.68	55.68	55.16	0.08%	2,035
Dec 4, 2025	55.73	55.93	55.58	55.63	55.11	-0.22%	4,469
Dec 3, 2025	55.27	55.86	55.27	55.75	55.23	1.13%	2,528