Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
127.09
+0.09 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.30127.68127.03127.09127.090.07%10,420
Dec 4, 2025126.58127.43126.27127.00127.000.33%10,502
Dec 3, 2025125.94126.66125.90126.58126.581.08%9,805
Dec 2, 2025126.39126.39125.23125.23125.23-0.32%8,381
Dec 1, 2025125.27126.65125.27125.64125.64-0.73%7,480
Nov 28, 2025126.38126.76126.16126.56126.560.44%2,417
Nov 26, 2025125.18126.76125.18126.00126.000.98%27,918
Nov 25, 2025122.41124.99122.41124.78124.782.12%30,606
Nov 24, 2025120.99122.35120.58122.19122.191.36%9,876
Nov 21, 2025118.03121.03118.03120.54120.542.61%11,835
Nov 20, 2025121.32121.56117.48117.48117.48-1.68%10,844
Nov 19, 2025119.36120.00118.96119.50119.490.16%16,153
Nov 18, 2025117.95119.75117.95119.30119.300.42%6,187
Nov 17, 2025120.91121.15118.52118.80118.80-1.96%12,165
Nov 14, 2025120.08122.00120.08121.18121.18-0.33%15,499
Nov 13, 2025123.63123.65121.54121.58121.58-1.97%14,417
Nov 12, 2025125.04125.04124.02124.02124.02-0.01%8,042
Nov 11, 2025123.79124.47123.70124.03124.03-0.04%10,261
Nov 10, 2025124.66124.66123.38124.07124.070.67%14,175
Nov 7, 2025121.02123.25121.02123.25123.251.03%21,593
Nov 6, 2025123.59124.06121.78121.99121.99-1.46%13,689
Nov 5, 2025122.83124.40122.71123.81123.811.12%11,898
Nov 4, 2025122.16123.24122.11122.44122.44-1.36%88,570
Nov 3, 2025124.49124.49123.24124.13124.13-0.21%11,116
Oct 31, 2025123.97124.39123.41124.39124.390.46%50,418
Oct 30, 2025124.74125.43123.81123.81123.81-0.95%9,555
Oct 29, 2025125.76126.61124.32125.00125.00-0.84%10,481
Oct 28, 2025127.05127.05125.99126.06126.06-0.80%10,690
Oct 27, 2025126.78127.75126.76127.07127.070.53%9,577
Oct 24, 2025126.33127.05126.33126.40126.400.54%8,209
Oct 23, 2025125.26126.02124.65125.72125.721.12%11,198
Oct 22, 2025125.23125.35123.68124.33124.33-1.25%11,437
Oct 21, 2025125.58126.43125.58125.90125.90-0.01%11,280
Oct 20, 2025125.75125.96125.37125.90125.901.22%13,357
Oct 17, 2025124.09124.39123.51124.39124.38-0.07%7,221
Oct 16, 2025126.55126.70124.06124.47124.47-1.44%18,038
Oct 15, 2025126.91127.38125.48126.29126.290.20%10,702
Oct 14, 2025122.87126.77122.87126.04126.041.34%18,609
Oct 13, 2025123.75124.71123.75124.38124.382.17%6,772
Oct 10, 2025125.26125.84121.74121.74121.73-2.82%10,399
Oct 9, 2025126.81126.90125.04125.27125.27-1.09%15,478
Oct 8, 2025126.37126.91126.00126.65126.650.72%14,142
Oct 7, 2025127.01127.20125.24125.74125.74-1.00%51,544
Oct 6, 2025127.16127.63126.99127.01127.010.09%6,609
Oct 3, 2025126.21127.56126.21126.90126.900.44%34,942
Oct 2, 2025126.34126.46125.48126.34126.340.26%15,579
Oct 1, 2025124.75126.15124.75126.01126.010.48%38,747
Sep 30, 2025124.90125.49124.09125.41125.410.23%10,797
Sep 29, 2025126.21126.21124.64125.12125.12-0.15%12,499
Sep 26, 2025124.41125.38124.41125.31125.311.20%20,961
Sep 25, 2025123.51123.97123.16123.83123.82-0.94%10,754
Sep 24, 2025125.78125.99124.98125.00124.81-0.67%10,088
Sep 23, 2025125.93127.26125.69125.85125.65-0.13%20,542
Sep 22, 2025125.69126.08125.37126.01125.810.07%8,098
Sep 19, 2025127.72127.72125.80125.93125.73-0.75%8,643
Sep 18, 2025125.45126.98125.45126.88126.681.55%11,233
Sep 17, 2025125.60126.71124.94124.94124.740.02%15,699
Sep 16, 2025124.55124.91124.10124.91124.72-0.06%9,696
Sep 15, 2025125.23125.68124.91124.98124.79-0.13%8,206
Sep 12, 2025126.28126.28125.15125.15124.95-1.03%5,268
Sep 11, 2025124.85126.44124.85126.44126.251.73%9,570
Sep 10, 2025124.11124.98123.89124.29124.10-0.02%7,968
Sep 9, 2025125.04125.04124.00124.31124.12-0.74%16,676
Sep 8, 2025125.27125.27124.69125.24125.040.16%14,136
Sep 5, 2025125.33125.84123.88125.03124.840.31%20,635
Sep 4, 2025123.13124.65123.05124.65124.451.42%9,951
Sep 3, 2025123.33123.68122.42122.90122.70-0.32%12,661
Sep 2, 2025122.61123.29122.21123.29123.10-0.45%11,690
Aug 29, 2025124.37124.66123.45123.84123.65-0.43%75,989
Aug 28, 2025124.36124.39123.59124.37124.180.06%11,803
Aug 27, 2025122.95124.44122.95124.29124.100.74%9,369
Aug 26, 2025123.12123.61122.85123.38123.190.58%15,196
Aug 25, 2025122.86123.19122.58122.67122.47-0.53%20,625
Aug 22, 2025120.11123.66120.11123.32123.133.22%9,656
Aug 21, 2025118.88119.63118.70119.48119.290.07%58,237
Aug 20, 2025119.62119.62118.67119.40119.21-0.33%16,923
Aug 19, 2025120.21120.55119.59119.79119.61-0.35%8,255
Aug 18, 2025119.65120.27119.65120.21120.030.30%34,041
Aug 15, 2025120.72120.72119.69119.86119.67-0.59%5,666
Aug 14, 2025120.19120.57119.67120.57120.38-0.98%10,430
Aug 13, 2025120.32121.77119.90121.77121.581.88%14,506
Aug 12, 2025116.83119.52116.83119.52119.332.57%8,521
Aug 11, 2025117.20117.61116.43116.53116.35-0.30%24,403
Aug 8, 2025116.89117.45116.77116.87116.690.32%15,688
Aug 7, 2025117.53117.53116.08116.50116.32-0.15%23,350
Aug 6, 2025117.26117.26116.55116.68116.50-0.37%12,886
Aug 5, 2025116.99117.28115.90117.11116.930.34%13,595
Aug 4, 2025115.92116.71115.90116.71116.531.42%8,481
Aug 1, 2025115.09115.25113.65115.08114.90-1.72%8,923
Jul 31, 2025117.77118.27117.10117.10116.92-0.96%19,661
Jul 30, 2025118.69119.47117.61118.24118.06-0.30%30,022
Jul 29, 2025118.95119.97118.20118.60118.42-0.24%15,498
Jul 28, 2025119.14119.14118.70118.88118.70-0.11%11,001
Jul 25, 2025118.57119.01117.91119.01118.830.62%7,234
Jul 24, 2025119.21119.21118.15118.28118.10-1.00%18,549
Jul 23, 2025118.70119.50118.70119.47119.291.05%22,682
Jul 22, 2025116.62118.33116.62118.23118.051.20%21,365
Jul 21, 2025117.69118.22116.72116.83116.65-0.69%11,064
Jul 18, 2025117.89117.91117.29117.64117.45-0.12%9,438
Jul 17, 2025116.61117.81116.61117.78117.591.16%17,496