First Trust Mid Cap Core AlphaDEX® Fund (FNX) Historical Stock Data
126.68 ↑0.45 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNX is down -0.10% a day on average. There have been 14 days where First Trust Mid Cap Core AlphaDEX® Fund closed green and 16 days where FNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 127.72 | 126.68 | ↓$1.04 (-0.82%) | 126.59 | 127.95 | 6.68K |
| 2025-12-17 | 127.56 | 126.23 | ↓$1.33 (-1.04%) | 126.23 | 128.24 | 12.13K |
| 2025-12-16 | 127.94 | 127.09 | ↓$0.85 (-0.67%) | 126.59 | 127.94 | 12.25K |
| 2025-12-15 | 129.36 | 127.88 | ↓$1.48 (-1.14%) | 127.79 | 129.36 | 8.31K |
| 2025-12-12 | 130.34 | 128.45 | ↓$1.90 (-1.45%) | 128.23 | 130.34 | 11.36K |
| 2025-12-11 | 129.40 | 130.46 | ↑$1.06 (0.82%) | 129.33 | 130.69 | 6.81K |
| 2025-12-10 | 126.36 | 128.77 | ↑$2.41 (1.91%) | 126.36 | 129.16 | 24.51K |
| 2025-12-09 | 127.05 | 126.50 | ↓$0.55 (-0.43%) | 126.50 | 127.38 | 6.37K |
| 2025-12-08 | 127.72 | 126.49 | ↓$1.23 (-0.96%) | 126.48 | 127.72 | 7.37K |
| 2025-12-05 | 127.30 | 127.09 | ↓$0.21 (-0.17%) | 127.08 | 127.68 | 9.84K |
| 2025-12-04 | 126.58 | 127.00 | ↑$0.42 (0.33%) | 126.28 | 127.43 | 7.14K |
| 2025-12-03 | 125.94 | 126.58 | ↑$0.64 (0.51%) | 125.94 | 126.66 | 8.41K |
| 2025-12-02 | 125.65 | 125.23 | ↓$0.42 (-0.33%) | 125.23 | 125.74 | 8.37K |
| 2025-12-01 | 125.27 | 125.64 | ↑$0.37 (0.29%) | 125.27 | 126.65 | 6.77K |
| 2025-11-28 | 126.38 | 126.56 | ↑$0.18 (0.14%) | 126.16 | 126.76 | 2.29K |
| 2025-11-26 | 125.18 | 126.00 | ↑$0.82 (0.66%) | 125.18 | 126.76 | 21.24K |
| 2025-11-25 | 122.41 | 124.78 | ↑$2.37 (1.94%) | 122.41 | 124.99 | 24.84K |
| 2025-11-24 | 120.99 | 122.19 | ↑$1.20 (0.99%) | 120.99 | 122.35 | 8.83K |
| 2025-11-21 | 118.36 | 120.54 | ↑$2.18 (1.85%) | 118.30 | 121.03 | 11.82K |
| 2025-11-20 | 121.32 | 117.48 | ↓$3.84 (-3.16%) | 117.48 | 121.55 | 10.17K |
| 2025-11-19 | 119.51 | 119.50 | ↓$0.02 (-0.01%) | 118.96 | 120.00 | 14.86K |
| 2025-11-18 | 118.43 | 119.30 | ↑$0.87 (0.73%) | 118.41 | 119.75 | 5.29K |
| 2025-11-17 | 120.90 | 118.80 | ↓$2.10 (-1.73%) | 118.52 | 121.15 | 11.21K |
| 2025-11-14 | 120.08 | 121.18 | ↑$1.10 (0.92%) | 120.08 | 122.00 | 14.47K |
| 2025-11-13 | 123.63 | 121.58 | ↓$2.05 (-1.66%) | 121.54 | 123.65 | 14.39K |
| 2025-11-12 | 125.04 | 124.02 | ↓$1.02 (-0.82%) | 124.02 | 125.04 | 7.97K |
| 2025-11-11 | 123.79 | 124.03 | ↑$0.24 (0.19%) | 123.70 | 124.47 | 9.96K |
| 2025-11-10 | 124.66 | 124.07 | ↓$0.59 (-0.47%) | 123.38 | 124.66 | 14.06K |
| 2025-11-07 | 121.02 | 123.25 | ↑$2.23 (1.84%) | 121.02 | 123.25 | 20.75K |
| 2025-11-06 | 123.59 | 121.99 | ↓$1.60 (-1.29%) | 121.98 | 124.06 | 12.54K |
Create an account or log in to view more rows.
$FNX Short again!! 😀 😀
$FNX never selling
$FNX who loaded up??
$FNX we back boys
$FNX if your selling dont regret it later
$FNX death cross will complete today
$FNX come on I wana jump up and down
$FNX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FNX now is the time to slap that ask!!!
$FNX I think I like this stock more everyday