Skip to main content
First Trust Mid Cap Core AlphaDEX Fund (FNX)
NASDAQ: FNX · Real-Time Price · USD
136.76
-1.14 (-0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.90137.90136.43136.76136.76-0.83%16,483
Apr 27, 2026137.97138.37137.72137.90137.900.07%40,959
Apr 24, 2026138.02138.45137.44137.80137.80-0.13%30,620
Apr 23, 2026137.81138.55136.53137.98137.980.28%40,774
Apr 22, 2026138.30138.30137.10137.59137.590.02%15,420
Apr 21, 2026138.57139.54137.34137.57137.57-0.69%25,391
Apr 20, 2026137.41138.52137.41138.52138.520.53%17,280
Apr 17, 2026136.45138.63136.15137.79137.782.09%24,063
Apr 16, 2026134.51135.34134.38134.96134.960.24%32,349
Apr 15, 2026135.03135.09134.19134.64134.64-0.27%23,730
Apr 14, 2026134.72135.41134.72135.01135.010.28%17,547
Apr 13, 2026133.29134.71132.90134.62134.620.95%22,821
Apr 10, 2026134.62134.62133.17133.36133.36-0.51%56,256
Apr 9, 2026133.02134.66132.86134.04134.040.56%18,668
Apr 8, 2026132.88133.51132.51133.30133.302.72%11,231
Apr 7, 2026129.22130.30128.99129.77129.770.06%45,505
Apr 6, 2026129.16129.81128.72129.70129.700.31%31,572
Apr 2, 2026127.37130.07127.37129.30129.300.25%25,981
Apr 1, 2026128.70129.92128.70128.98128.980.58%47,837
Mar 31, 2026126.63129.14126.11128.24128.242.75%44,971
Mar 30, 2026126.89126.89124.45124.81124.81-0.91%21,459
Mar 27, 2026127.44127.44125.71125.96125.96-1.37%36,330
Mar 26, 2026127.48129.46127.48127.71127.71-1.39%29,604
Mar 25, 2026129.73130.13128.30129.51129.190.87%85,094
Mar 24, 2026126.43129.00126.43128.39128.080.79%41,850
Mar 23, 2026127.14129.20127.14127.39127.081.90%40,430
Mar 20, 2026127.42127.43124.48125.02124.72-2.12%30,752
Mar 19, 2026125.89128.36125.89127.72127.410.24%36,155
Mar 18, 2026128.68128.87127.32127.42127.11-1.20%118,510
Mar 17, 2026128.22129.65128.22128.97128.660.84%25,619
Mar 16, 2026128.55128.98127.77127.89127.580.73%26,701
Mar 13, 2026127.39128.29126.67126.97126.66-0.21%26,176
Mar 12, 2026128.11128.63127.23127.23126.92-1.81%27,542
Mar 11, 2026129.04130.12126.61129.58129.27-0.08%54,238
Mar 10, 2026130.49131.88129.65129.69129.37-0.59%35,175
Mar 9, 2026128.06130.53126.39130.45130.130.68%60,150
Mar 6, 2026129.14130.06128.80129.56129.25-2.16%33,149
Mar 5, 2026133.50133.91131.60132.42132.10-1.63%28,659
Mar 4, 2026134.97134.97133.68134.62134.290.36%21,112
Mar 3, 2026133.11134.89131.45134.14133.82-1.63%17,708
Mar 2, 2026134.29136.64134.29136.36136.030.37%17,481
Feb 27, 2026135.80136.05134.87135.86135.53-1.00%71,140
Feb 26, 2026136.64137.51135.63137.23136.900.62%19,612
Feb 25, 2026137.12137.12135.39136.39136.060.05%27,932
Feb 24, 2026135.00136.53135.00136.32135.990.85%19,558
Feb 23, 2026135.59135.59134.44135.18134.85-1.75%12,498
Feb 20, 2026137.32138.36136.41137.58137.250.36%25,334
Feb 19, 2026136.70137.24136.44137.10136.76-0.13%13,445
Feb 18, 2026137.41138.14137.00137.28136.950.68%17,147
Feb 17, 2026136.06137.15134.97136.35136.02-0.03%39,590
Feb 13, 2026135.34137.02134.58136.39136.060.97%9,697
Feb 12, 2026138.51138.51134.43135.08134.76-1.70%14,601
Feb 11, 2026138.37138.71136.79137.42137.08-0.24%28,363
Feb 10, 2026137.48138.53137.48137.75137.410.02%21,267
Feb 9, 2026137.29138.13137.13137.72137.390.10%24,040
Feb 6, 2026134.62137.63134.62137.58137.252.79%23,932
Feb 5, 2026134.01135.57133.64133.85133.52-0.95%85,317
Feb 4, 2026135.61135.87133.87135.13134.800.87%49,170
Feb 3, 2026133.85135.20131.44133.97133.640.45%13,747
Feb 2, 2026131.89133.78131.89133.37133.050.73%29,616
Jan 30, 2026132.68133.43131.61132.41132.09-0.96%17,525
Jan 29, 2026134.08134.08132.23133.69133.360.09%13,386
Jan 28, 2026134.03134.20133.26133.57133.25-0.22%17,249
Jan 27, 2026133.90134.04133.39133.87133.550.05%12,672
Jan 26, 2026134.29135.28133.36133.80133.48-0.24%22,323
Jan 23, 2026135.81135.81133.89134.12133.79-1.25%47,404
Jan 22, 2026136.77136.77135.71135.82135.490.33%95,485
Jan 21, 2026134.01135.65134.01135.37135.041.97%15,451
Jan 20, 2026132.62133.81132.51132.75132.42-1.28%17,262
Jan 16, 2026134.85134.87134.21134.47134.14-0.17%32,659
Jan 15, 2026133.70135.21133.70134.69134.371.03%16,173
Jan 14, 2026133.03133.46132.52133.32133.000.41%20,766
Jan 13, 2026133.27133.40132.55132.77132.45-0.05%13,734
Jan 12, 2026132.36132.94132.15132.84132.520.06%21,428
Jan 9, 2026132.64133.07131.69132.76132.440.77%27,046
Jan 8, 2026130.76132.06130.76131.75131.430.97%21,047
Jan 7, 2026131.51131.51130.22130.49130.17-0.85%19,446
Jan 6, 2026129.65131.60129.44131.60131.281.52%20,895
Jan 5, 2026128.56130.14128.10129.63129.321.42%20,216
Jan 2, 2026126.95128.05125.94127.82127.511.47%27,605
Dec 31, 2025127.34127.34125.81125.98125.67-0.92%22,895
Dec 30, 2025127.91127.91127.13127.15126.84-0.36%19,863
Dec 29, 2025127.87127.87127.39127.60127.29-0.60%9,295
Dec 26, 2025128.93128.93127.94128.38128.06-0.21%8,293
Dec 24, 2025128.48128.75128.27128.64128.330.20%9,978
Dec 23, 2025128.69128.89128.08128.39128.08-0.43%13,936
Dec 22, 2025128.16129.39128.16128.94128.620.96%10,959
Dec 19, 2025126.74128.01126.74127.71127.400.82%11,386
Dec 18, 2025127.72127.95126.59126.68126.370.35%6,997
Dec 17, 2025127.56128.24126.23126.23125.92-0.67%12,499
Dec 16, 2025127.40127.94126.59127.09126.78-0.62%12,655
Dec 15, 2025129.36129.36127.79127.88127.57-0.44%8,897
Dec 12, 2025130.34130.34128.23128.45128.13-1.54%12,809
Dec 11, 2025128.53130.69128.53130.46129.751.31%7,045
Dec 10, 2025126.36129.39126.36128.77128.071.80%24,514
Dec 9, 2025127.05127.38126.43126.50125.810.01%6,828
Dec 8, 2025127.72127.72126.45126.49125.80-0.47%8,918
Dec 5, 2025127.30127.68127.03127.09126.400.07%10,420
Dec 4, 2025126.58127.43126.27127.00126.310.33%10,502
Dec 3, 2025125.94126.66125.90126.58125.901.08%9,805