Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
129.94
-2.48 (-1.87%)
Mar 6, 2026, 2:18 PM EST - Market open

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026129.14129.34128.80129.24--2.40%4,026
Mar 5, 2026133.50133.91131.60132.42132.42-1.63%28,659
Mar 4, 2026134.97134.97133.68134.62134.620.36%21,112
Mar 3, 2026133.11134.89131.45134.14134.14-1.63%17,708
Mar 2, 2026134.29136.64134.29136.36136.360.37%17,481
Feb 27, 2026135.80136.05134.87135.86135.86-1.00%71,140
Feb 26, 2026136.64137.51135.63137.23137.230.62%19,612
Feb 25, 2026137.12137.12135.39136.39136.390.05%27,932
Feb 24, 2026135.00136.53135.00136.32136.320.85%19,558
Feb 23, 2026135.59135.59134.44135.18135.18-1.75%12,498
Feb 20, 2026137.32138.36136.41137.58137.580.36%25,334
Feb 19, 2026136.70137.24136.44137.10137.10-0.13%13,445
Feb 18, 2026137.41138.14137.00137.28137.280.68%17,147
Feb 17, 2026136.06137.15134.97136.35136.35-0.03%39,590
Feb 13, 2026135.34137.02134.58136.39136.390.97%9,697
Feb 12, 2026138.51138.51134.43135.08135.08-1.70%14,601
Feb 11, 2026138.37138.71136.79137.42137.42-0.24%28,363
Feb 10, 2026137.48138.53137.48137.75137.740.02%21,267
Feb 9, 2026137.29138.13137.13137.72137.720.10%24,040
Feb 6, 2026134.62137.63134.62137.58137.582.79%23,932
Feb 5, 2026134.01135.57133.64133.85133.85-0.95%85,317
Feb 4, 2026135.61135.87133.87135.13135.130.87%49,170
Feb 3, 2026133.85135.20131.44133.97133.970.45%13,747
Feb 2, 2026131.89133.78131.89133.37133.370.73%29,616
Jan 30, 2026132.68133.43131.61132.41132.41-0.96%17,525
Jan 29, 2026134.08134.08132.23133.69133.690.09%13,386
Jan 28, 2026134.03134.20133.26133.57133.57-0.22%17,249
Jan 27, 2026133.90134.04133.39133.87133.870.05%12,672
Jan 26, 2026134.29135.28133.36133.80133.80-0.24%22,323
Jan 23, 2026135.81135.81133.89134.12134.12-1.25%47,404
Jan 22, 2026136.77136.77135.71135.82135.810.33%95,485
Jan 21, 2026134.01135.65134.01135.37135.371.97%15,451
Jan 20, 2026132.62133.81132.51132.75132.75-1.28%17,262
Jan 16, 2026134.85134.87134.21134.47134.47-0.17%32,659
Jan 15, 2026133.70135.21133.70134.69134.691.03%16,173
Jan 14, 2026133.03133.46132.52133.32133.320.41%20,766
Jan 13, 2026133.27133.40132.55132.77132.77-0.05%13,734
Jan 12, 2026132.36132.94132.15132.84132.840.06%21,428
Jan 9, 2026132.64133.07131.69132.76132.760.77%27,046
Jan 8, 2026130.76132.06130.76131.75131.750.97%21,047
Jan 7, 2026131.51131.51130.22130.49130.49-0.85%19,446
Jan 6, 2026129.65131.60129.44131.60131.601.52%20,895
Jan 5, 2026128.56130.14128.10129.63129.631.42%20,216
Jan 2, 2026126.95128.05125.94127.82127.821.47%27,605
Dec 31, 2025127.34127.34125.81125.98125.98-0.92%22,895
Dec 30, 2025127.91127.91127.13127.15127.15-0.36%19,863
Dec 29, 2025127.87127.87127.39127.60127.60-0.60%9,295
Dec 26, 2025128.93128.93127.94128.38128.38-0.21%8,293
Dec 24, 2025128.48128.75128.27128.64128.640.20%9,978
Dec 23, 2025128.69128.89128.08128.39128.39-0.43%13,936
Dec 22, 2025128.16129.39128.16128.94128.940.96%10,959
Dec 19, 2025126.74128.01126.74127.71127.710.82%11,386
Dec 18, 2025127.72127.95126.59126.68126.680.35%6,997
Dec 17, 2025127.56128.24126.23126.23126.23-0.67%12,499
Dec 16, 2025127.40127.94126.59127.09127.09-0.62%12,655
Dec 15, 2025129.36129.36127.79127.88127.88-0.44%8,897
Dec 12, 2025130.34130.34128.23128.45128.45-1.54%12,809
Dec 11, 2025128.53130.69128.53130.46130.071.31%7,045
Dec 10, 2025126.36129.39126.36128.77128.381.80%24,514
Dec 9, 2025127.05127.38126.43126.50126.120.01%6,828
Dec 8, 2025127.72127.72126.45126.49126.11-0.47%8,918
Dec 5, 2025127.30127.68127.03127.09126.710.07%10,420
Dec 4, 2025126.58127.43126.27127.00126.610.33%10,502
Dec 3, 2025125.94126.66125.90126.58126.201.08%9,805
Dec 2, 2025126.39126.39125.23125.23124.85-0.32%8,381
Dec 1, 2025125.27126.65125.27125.64125.26-0.73%7,480
Nov 28, 2025126.38126.76126.16126.56126.180.44%2,417
Nov 26, 2025125.18126.76125.18126.00125.620.98%27,918
Nov 25, 2025122.41124.99122.41124.78124.412.12%30,606
Nov 24, 2025120.99122.35120.58122.19121.821.36%9,876
Nov 21, 2025118.03121.03118.03120.54120.182.61%11,835
Nov 20, 2025121.32121.56117.48117.48117.13-1.68%10,844
Nov 19, 2025119.36120.00118.96119.50119.140.16%16,153
Nov 18, 2025117.95119.75117.95119.30118.940.42%6,187
Nov 17, 2025120.91121.15118.52118.80118.45-1.96%12,165
Nov 14, 2025120.08122.00120.08121.18120.82-0.33%15,499
Nov 13, 2025123.63123.65121.54121.58121.21-1.97%14,417
Nov 12, 2025125.04125.04124.02124.02123.65-0.01%8,042
Nov 11, 2025123.79124.47123.70124.03123.65-0.04%10,261
Nov 10, 2025124.66124.66123.38124.07123.700.67%14,175
Nov 7, 2025121.02123.25121.02123.25122.881.03%21,593
Nov 6, 2025123.59124.06121.78121.99121.63-1.46%13,689
Nov 5, 2025122.83124.40122.71123.81123.441.12%11,898
Nov 4, 2025122.16123.24122.11122.44122.07-1.36%88,570
Nov 3, 2025124.49124.49123.24124.13123.76-0.21%11,116
Oct 31, 2025123.97124.39123.41124.39124.010.46%50,418
Oct 30, 2025124.74125.43123.81123.81123.44-0.95%9,555
Oct 29, 2025125.76126.61124.32125.00124.62-0.84%10,481
Oct 28, 2025127.05127.05125.99126.06125.68-0.80%10,690
Oct 27, 2025126.78127.75126.76127.07126.690.53%9,577
Oct 24, 2025126.33127.05126.33126.40126.020.54%8,209
Oct 23, 2025125.26126.02124.65125.72125.341.12%11,198
Oct 22, 2025125.23125.35123.68124.33123.96-1.25%11,437
Oct 21, 2025125.58126.43125.58125.90125.52-0.01%11,280
Oct 20, 2025125.75125.96125.37125.90125.531.22%13,357
Oct 17, 2025124.09124.39123.51124.39124.01-0.07%7,221
Oct 16, 2025126.55126.70124.06124.47124.10-1.44%18,038
Oct 15, 2025126.91127.38125.48126.29125.910.20%10,702
Oct 14, 2025122.87126.77122.87126.04125.661.34%18,609
Oct 13, 2025123.75124.71123.75124.38124.002.17%6,772