First Trust Mid Cap Value AlphaDEX® Fund (FNK) Historical Stock Data
56.34 ↓0.02 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNK is down -0.08% a day on average. There have been 12 days where First Trust Mid Cap Value AlphaDEX® Fund closed green and 18 days where FNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 56.28 | 56.34 | ↑$0.06 (0.10%) | 56.11 | 56.34 | 2.28K |
| 2025-12-24 | 56.31 | 56.36 | ↑$0.05 (0.08%) | 56.29 | 56.36 | 1.27K |
| 2025-12-23 | 56.35 | 56.18 | ↓$0.17 (-0.29%) | 56.15 | 56.35 | 3.42K |
| 2025-12-22 | 56.40 | 56.39 | ↓$0.01 (-0.02%) | 56.31 | 56.52 | 4.94K |
| 2025-12-19 | 56.19 | 56.09 | ↓$0.10 (-0.18%) | 55.98 | 56.19 | 1.26K |
| 2025-12-18 | 56.53 | 56.18 | ↓$0.35 (-0.62%) | 56.18 | 56.63 | 8.19K |
| 2025-12-17 | 56.07 | 56.22 | ↑$0.15 (0.26%) | 56.07 | 56.51 | 3.73K |
| 2025-12-16 | 56.56 | 56.05 | ↓$0.51 (-0.90%) | 55.85 | 56.56 | 3.57K |
| 2025-12-15 | 57.00 | 56.58 | ↓$0.42 (-0.74%) | 56.42 | 57.00 | 3.09K |
| 2025-12-12 | 57.07 | 56.60 | ↓$0.47 (-0.82%) | 56.54 | 57.07 | 4.23K |
| 2025-12-11 | 57.28 | 57.19 | ↓$0.09 (-0.15%) | 57.13 | 57.35 | 7K |
| 2025-12-10 | 55.31 | 56.65 | ↑$1.34 (2.42%) | 55.31 | 56.72 | 8.70K |
| 2025-12-09 | 55.25 | 55.30 | ↑$0.05 (0.09%) | 55.25 | 55.61 | 3.33K |
| 2025-12-08 | 55.53 | 55.33 | ↓$0.20 (-0.36%) | 55.33 | 55.53 | 2.57K |
| 2025-12-05 | 55.97 | 55.68 | ↓$0.29 (-0.52%) | 55.68 | 55.97 | 1.14K |
| 2025-12-04 | 55.73 | 55.63 | ↓$0.10 (-0.18%) | 55.63 | 55.93 | 3.28K |
| 2025-12-03 | 55.80 | 55.75 | ↓$0.05 (-0.08%) | 55.73 | 55.86 | 2.17K |
| 2025-12-02 | 55.31 | 55.13 | ↓$0.18 (-0.32%) | 55.13 | 55.31 | 1.31K |
| 2025-12-01 | 55.54 | 55.36 | ↓$0.18 (-0.33%) | 55.36 | 55.74 | 1.53K |
| 2025-11-28 | 55.49 | 55.40 | ↓$0.09 (-0.15%) | 55.37 | 55.50 | 1.47K |
| 2025-11-26 | 54.97 | 55.23 | ↑$0.26 (0.48%) | 54.82 | 55.49 | 5.23K |
| 2025-11-25 | 54.36 | 54.78 | ↑$0.42 (0.77%) | 54.36 | 54.86 | 35.60K |
| 2025-11-24 | 53.39 | 53.62 | ↑$0.23 (0.43%) | 53.35 | 53.74 | 1.71K |
| 2025-11-21 | 52.33 | 53.42 | ↑$1.09 (2.08%) | 52.33 | 53.75 | 1.82K |
| 2025-11-20 | 53.04 | 51.98 | ↓$1.06 (-1.99%) | 51.98 | 53.27 | 6.19K |
| 2025-11-19 | 52.48 | 52.53 | ↑$0.05 (0.09%) | 52.30 | 52.58 | 1.85K |
| 2025-11-18 | 52.13 | 52.62 | ↑$0.49 (0.94%) | 52.13 | 52.79 | 3.69K |
| 2025-11-17 | 53.29 | 52.26 | ↓$1.03 (-1.93%) | 52.25 | 53.32 | 7.57K |
| 2025-11-14 | 53.27 | 53.40 | ↑$0.13 (0.24%) | 53.23 | 53.58 | 4.07K |
| 2025-11-13 | 54.01 | 53.66 | ↓$0.35 (-0.65%) | 53.61 | 54.15 | 1.86K |
Create an account or log in to view more rows.
$FNK is being added
$FNK pressure
$FNK just waiting ….
$FNK we need those buyers and volume.
$FNK news?
$FNK come on bulls we can do it
don’t let bears win
$FNK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FNK I blocked some bears and I liked it!
$FNK Hedgies
we aren't going anywhere!
$FNK why is this not moving lol