First Trust Mid Cap Value AlphaDEX® Fund (FNK) Historical Stock Data
51.32 ↓0.55 (-1.05%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FNK is down -0.20% a day on average. There have been 14 days where First Trust Mid Cap Value AlphaDEX® Fund closed green and 16 days where FNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 51.98 | 51.87 | ↓$0.11 (-0.22%) | 51.87 | 51.98 | 3.66K |
| 2024-05-02 | 50.96 | 51.32 | ↑$0.36 (0.71%) | 50.96 | 51.41 | 5.30K |
| 2024-05-01 | 50.92 | 50.71 | ↓$0.21 (-0.41%) | 50.53 | 51.37 | 123.74K |
| 2024-04-30 | 51.63 | 50.76 | ↓$0.87 (-1.68%) | 50.75 | 51.63 | 4.38K |
| 2024-04-29 | 52.01 | 51.92 | ↓$0.09 (-0.17%) | 51.73 | 52.03 | 5.04K |
| 2024-04-26 | 51.61 | 51.65 | ↑$0.04 (0.09%) | 51.61 | 51.87 | 41.07K |
| 2024-04-25 | 51.40 | 51.55 | ↑$0.15 (0.29%) | 51.17 | 51.62 | 56.88K |
| 2024-04-24 | 51.80 | 51.86 | ↑$0.06 (0.12%) | 51.44 | 51.87 | 5.27K |
| 2024-04-23 | 51.01 | 51.71 | ↑$0.70 (1.38%) | 51.01 | 51.88 | 13.44K |
| 2024-04-22 | 50.82 | 51.08 | ↑$0.26 (0.51%) | 50.82 | 51.37 | 20.90K |
| 2024-04-19 | 50.13 | 50.66 | ↑$0.53 (1.06%) | 50.13 | 50.66 | 11.63K |
| 2024-04-18 | 50.43 | 50.10 | ↓$0.33 (-0.66%) | 50.03 | 50.56 | 19.50K |
| 2024-04-17 | 50.79 | 50.09 | ↓$0.70 (-1.39%) | 50.09 | 50.79 | 5.91K |
| 2024-04-16 | 50.71 | 50.37 | ↓$0.34 (-0.66%) | 50.00 | 50.71 | 8.57K |
| 2024-04-15 | 51.67 | 50.78 | ↓$0.89 (-1.73%) | 50.59 | 51.87 | 11.60K |
| 2024-04-12 | 51.92 | 51.18 | ↓$0.74 (-1.42%) | 51.05 | 51.92 | 30.91K |
| 2024-04-11 | 52.34 | 51.96 | ↓$0.38 (-0.73%) | 51.61 | 52.34 | 11.76K |
| 2024-04-10 | 52.25 | 51.99 | ↓$0.26 (-0.50%) | 51.74 | 52.45 | 7.06K |
| 2024-04-09 | 53.12 | 53.20 | ↑$0.08 (0.16%) | 52.97 | 53.21 | 17.82K |
| 2024-04-08 | 53.02 | 53.02 | ↑$0.00 (0.01%) | 53.01 | 53.20 | 6.21K |
| 2024-04-05 | 52.54 | 52.67 | ↑$0.13 (0.25%) | 52.43 | 52.81 | 10.58K |
| 2024-04-04 | 53.54 | 52.49 | ↓$1.05 (-1.97%) | 52.45 | 53.54 | 12.33K |
| 2024-04-03 | 52.80 | 53.16 | ↑$0.36 (0.68%) | 52.80 | 53.20 | 15.07K |
| 2024-04-02 | 53.16 | 52.91 | ↓$0.25 (-0.48%) | 52.79 | 53.16 | 21.11K |
| 2024-04-01 | 53.76 | 53.71 | ↓$0.05 (-0.10%) | 53.67 | 53.83 | 3.64K |
| 2024-03-28 | 53.99 | 54.15 | ↑$0.16 (0.30%) | 53.90 | 54.15 | 13.73K |
| 2024-03-27 | 52.74 | 53.71 | ↑$0.97 (1.83%) | 52.74 | 53.71 | 22.47K |
| 2024-03-26 | 52.73 | 52.47 | ↓$0.26 (-0.50%) | 52.47 | 52.76 | 12.21K |
| 2024-03-25 | 52.56 | 52.61 | ↑$0.05 (0.09%) | 52.56 | 52.80 | 7.25K |
| 2024-03-22 | 52.91 | 52.46 | ↓$0.45 (-0.85%) | 52.43 | 52.91 | 6.24K |
Create an account or log in to view more rows.
$FNK come to papa
$FNK we’re fucked tomorrow boys
$FNK the trend is your friend
until the end.
$FNK MAY RIP TOMORROW
$FNK Tomorrow
$FNK tomorrow will be an explosion day
I believe it!
$FNK God dammit
$FNK ready to explode
$FNK Dumping started...
Get out while you can...
$FNK take us to the moon
lets goooooo