First Trust Mid Cap Value AlphaDEX® Fund (FNK) Historical Stock Data

46.52 ↑0.70 (1.52%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, FNK is up 0.32% a day on average. There have been 18 days where First Trust Mid Cap Value AlphaDEX® Fund closed green and 12 days where FNK closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1246.0746.52↑$0.45 (0.97%)45.9746.5331.88K
2022-08-1145.7945.82↑$0.03 (0.07%)45.7946.2538.06K
2022-08-1045.0245.28↑$0.26 (0.58%)45.0245.4714.43K
2022-08-0944.4544.20↓$0.25 (-0.56%)44.0844.6951.85K
2022-08-0844.8544.69↓$0.15 (-0.34%)44.6945.1721.66K
2022-08-0543.9544.28↑$0.32 (0.74%)43.9544.4562.23K
2022-08-0444.4244.12↓$0.30 (-0.68%)44.1244.4770.85K
2022-08-0344.2544.50↑$0.25 (0.56%)44.1444.6238.29K
2022-08-0244.3543.86↓$0.49 (-1.10%)43.8644.51139.99K
2022-08-0144.2644.61↑$0.35 (0.79%)44.0744.7374.64K
2022-07-2944.0844.60↑$0.52 (1.18%)44.0844.7314.89K
2022-07-2843.5044.01↑$0.51 (1.17%)43.1644.0427.78K
2022-07-2742.7843.31↑$0.53 (1.24%)42.5343.4613.22K
2022-07-2642.7342.43↓$0.30 (-0.70%)42.3942.8233.31K
2022-07-2543.0442.96↓$0.08 (-0.19%)42.8443.08127.79K
2022-07-2243.0842.75↓$0.33 (-0.77%)42.5143.349.66K
2022-07-2142.5343.04↑$0.51 (1.21%)42.4643.0644.12K
2022-07-2042.5542.84↑$0.29 (0.67%)42.4342.9216.34K
2022-07-1941.6142.49↑$0.88 (2.12%)41.6142.5341.67K
2022-07-1841.6541.13↓$0.52 (-1.24%)41.0441.664.72K
2022-07-1540.5940.97↑$0.38 (0.94%)40.5941.0645.04K
2022-07-1439.9240.19↑$0.27 (0.67%)39.7440.2526.47K
2022-07-1340.2540.82↑$0.57 (1.42%)40.2540.938.08K
2022-07-1241.4941.08↓$0.41 (-0.99%)40.6541.5945.89K
2022-07-1140.9540.80↓$0.15 (-0.37%)40.8041.078.66K
2022-07-0841.3641.25↓$0.11 (-0.27%)41.0941.5644.26K
2022-07-0741.0441.47↑$0.43 (1.05%)41.0441.5216.47K
2022-07-0640.8740.64↓$0.23 (-0.56%)40.2940.95411.90K
2022-07-0540.7041.01↑$0.31 (0.76%)39.9141.0217.92K
2022-07-0140.7041.24↑$0.54 (1.33%)40.3741.24100.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$FNK Guys when can we expect that 30% drop?

0 Like Report