First Trust Mid Cap Core AlphaDEX® Fund (FNX) Historical Stock Data

108.81 ↓1.50 (-1.36%)
As of May 29, 2024, 3:29pm EST.

Historical Data

In the past 30 trading days, FNX is down -0.05% a day on average. There have been 15 days where First Trust Mid Cap Core AlphaDEX® Fund closed green and 15 days where FNX closed red.

DateOpenCloseChangeLowHighVolume
2024-05-29109.15108.81↓$0.34 (-0.31%)108.64109.2031.54K
2024-05-28111.38110.31↓$1.07 (-0.96%)109.87111.3868.82K
2024-05-24110.19110.78↑$0.59 (0.54%)109.99110.7811.87K
2024-05-23111.63109.70↓$1.93 (-1.73%)109.27111.6313.86K
2024-05-22111.57111.00↓$0.57 (-0.51%)110.69111.7116.46K
2024-05-21111.82112.20↑$0.38 (0.34%)111.77112.2012.26K
2024-05-20111.92112.14↑$0.22 (0.20%)111.92112.6142.51K
2024-05-17111.80112.07↑$0.27 (0.24%)111.72112.0730.98K
2024-05-16112.88111.96↓$0.92 (-0.82%)111.85112.8834.48K
2024-05-15113.15113.00↓$0.15 (-0.13%)112.39113.1517.10K
2024-05-14112.21111.95↓$0.26 (-0.23%)111.56112.2115.26K
2024-05-13111.68111.04↓$0.64 (-0.57%)111.04111.9714.52K
2024-05-10111.81111.11↓$0.70 (-0.63%)110.88111.8134.42K
2024-05-09110.52111.54↑$1.02 (0.92%)110.38111.5418.15K
2024-05-08109.79110.41↑$0.62 (0.56%)109.79110.4516.67K
2024-05-07110.53110.52↓$0.01 (-0.01%)110.34111.2412.42K
2024-05-06109.55110.24↑$0.69 (0.63%)109.55110.2931.96K
2024-05-03109.25108.63↓$0.62 (-0.57%)108.32109.5524.95K
2024-05-02106.57107.58↑$1.01 (0.95%)106.51107.6813.18K
2024-05-01106.17106.10↓$0.07 (-0.07%)105.54107.4644.08K
2024-04-30107.51106.00↓$1.51 (-1.40%)106.00107.58108.68K
2024-04-29108.16108.31↑$0.15 (0.13%)107.78108.6219.43K
2024-04-26107.57107.83↑$0.26 (0.25%)107.45108.1624.42K
2024-04-25106.88107.29↑$0.41 (0.38%)106.07107.6818.11K
2024-04-24107.73108.04↑$0.31 (0.29%)107.28108.3021.92K
2024-04-23106.38107.97↑$1.59 (1.49%)106.38108.3016.62K
2024-04-22105.80106.32↑$0.52 (0.49%)105.31106.9784.53K
2024-04-19104.42105.23↑$0.81 (0.78%)104.42105.369.93K
2024-04-18105.30104.77↓$0.53 (-0.50%)104.67105.6012.61K
2024-04-17106.17104.82↓$1.35 (-1.27%)104.73106.2516.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$FNX come on I wana jump up and down

0 Like Report
gangganggang

$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

0 Like Report
im_drank

$FNX now is the time to slap that ask!!!

0 Like Report
MyToiletBroke

$FNX I think I like this stock more everyday

0 Like Report
micmic

$FNX watch for another rejection up here

0 Like Report