First Trust Mid Cap Value AlphaDEX® Fund (FNK) Historical Stock Data
43.81 ↓0.81 (-1.82%)
As of October 2, 2023, 3:22pm EST.
Historical Data
In the past 30 trading days, FNK is down -0.24% a day on average. There have been 10 days where First Trust Mid Cap Value AlphaDEX® Fund closed green and 20 days where FNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-02 | 44.11 | 43.81 | ↓$0.30 (-0.68%) | 43.71 | 44.37 | 14.84K |
| 2023-09-29 | 44.96 | 44.62 | ↓$0.34 (-0.76%) | 44.58 | 45.03 | 11.02K |
| 2023-09-28 | 43.92 | 44.58 | ↑$0.66 (1.50%) | 43.92 | 44.74 | 19.59K |
| 2023-09-27 | 43.97 | 44.01 | ↑$0.04 (0.09%) | 43.72 | 44.22 | 19.25K |
| 2023-09-26 | 44.47 | 43.82 | ↓$0.65 (-1.46%) | 43.82 | 44.47 | 6.10K |
| 2023-09-25 | 44.41 | 44.63 | ↑$0.22 (0.49%) | 44.12 | 44.64 | 12K |
| 2023-09-22 | 44.64 | 44.31 | ↓$0.33 (-0.74%) | 44.31 | 44.64 | 5.22K |
| 2023-09-21 | 44.89 | 44.77 | ↓$0.12 (-0.27%) | 44.77 | 45.11 | 8.79K |
| 2023-09-20 | 46.12 | 45.35 | ↓$0.77 (-1.66%) | 45.35 | 46.12 | 9.45K |
| 2023-09-19 | 45.87 | 45.73 | ↓$0.14 (-0.31%) | 45.57 | 45.87 | 13.47K |
| 2023-09-18 | 45.91 | 45.72 | ↓$0.19 (-0.41%) | 45.72 | 45.95 | 8.58K |
| 2023-09-15 | 46.10 | 45.95 | ↓$0.15 (-0.32%) | 45.90 | 46.16 | 14.53K |
| 2023-09-14 | 45.90 | 46.28 | ↑$0.38 (0.83%) | 45.90 | 46.29 | 25.22K |
| 2023-09-13 | 45.66 | 45.50 | ↓$0.16 (-0.35%) | 45.33 | 45.67 | 17.15K |
| 2023-09-12 | 45.65 | 45.88 | ↑$0.23 (0.50%) | 45.65 | 46.06 | 7.15K |
| 2023-09-11 | 46.19 | 45.71 | ↓$0.48 (-1.04%) | 45.67 | 46.19 | 10.99K |
| 2023-09-08 | 45.58 | 45.82 | ↑$0.24 (0.53%) | 45.50 | 45.90 | 11.58K |
| 2023-09-07 | 46.06 | 45.69 | ↓$0.37 (-0.80%) | 45.69 | 46.06 | 6.68K |
| 2023-09-06 | 46.39 | 46.24 | ↓$0.15 (-0.32%) | 46.07 | 46.64 | 7.10K |
| 2023-09-05 | 47.59 | 46.72 | ↓$0.87 (-1.83%) | 46.71 | 47.59 | 10.19K |
| 2023-09-01 | 47.74 | 47.69 | ↓$0.05 (-0.09%) | 47.69 | 47.80 | 38.42K |
| 2023-08-31 | 47.33 | 47.20 | ↓$0.13 (-0.28%) | 47.19 | 47.41 | 23.52K |
| 2023-08-30 | 47.03 | 47.10 | ↑$0.07 (0.14%) | 47.03 | 47.21 | 10.22K |
| 2023-08-29 | 46.38 | 47.04 | ↑$0.67 (1.44%) | 46.38 | 47.04 | 12.97K |
| 2023-08-28 | 46.12 | 46.37 | ↑$0.25 (0.54%) | 46.12 | 46.52 | 5.46K |
| 2023-08-25 | 46.11 | 45.84 | ↓$0.27 (-0.59%) | 45.57 | 46.11 | 6.01K |
| 2023-08-24 | 46.04 | 45.84 | ↓$0.20 (-0.43%) | 45.84 | 46.28 | 17.55K |
| 2023-08-23 | 45.69 | 46.09 | ↑$0.40 (0.88%) | 45.63 | 46.14 | 6.83K |
| 2023-08-22 | 46.38 | 45.76 | ↓$0.62 (-1.33%) | 45.72 | 46.38 | 11.85K |
| 2023-08-21 | 46.53 | 46.26 | ↓$0.27 (-0.58%) | 46.05 | 46.55 | 3.64K |
Create an account or log in to view more rows.
$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
$FNK more shorts the better idc
$FNK hows short doing? Keep short pls
we need your money.
$FNK why is this not moving lol