First Trust Mid Cap Core AlphaDEX® Fund (FNX) Historical Stock Data
115.12 ↑1.69 (1.49%)
As of July 25, 2024, 11:29am EST.
Historical Data
In the past 30 trading days, FNX is up 0.13% a day on average. There have been 19 days where First Trust Mid Cap Core AlphaDEX® Fund closed green and 11 days where FNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 114.43 | 115.12 | ↑$0.69 (0.60%) | 114.32 | 115.41 | 12.29K |
| 2024-07-25 | 112.22 | 113.43 | ↑$1.21 (1.08%) | 112.22 | 114.73 | 24.66K |
| 2024-07-24 | 113.75 | 112.03 | ↓$1.72 (-1.51%) | 111.87 | 113.93 | 34.85K |
| 2024-07-23 | 113.51 | 114.19 | ↑$0.67 (0.59%) | 113.51 | 114.63 | 47.64K |
| 2024-07-22 | 112.97 | 113.83 | ↑$0.86 (0.76%) | 112.04 | 113.84 | 36.29K |
| 2024-07-19 | 113.03 | 112.53 | ↓$0.50 (-0.44%) | 112.25 | 113.03 | 17.56K |
| 2024-07-18 | 114.29 | 112.92 | ↓$1.37 (-1.20%) | 112.81 | 115.52 | 68.21K |
| 2024-07-17 | 114.69 | 114.54 | ↓$0.15 (-0.13%) | 114.54 | 116.33 | 48.66K |
| 2024-07-16 | 113.63 | 115.90 | ↑$2.27 (2.00%) | 113.63 | 115.94 | 41.51K |
| 2024-07-15 | 112.18 | 112.86 | ↑$0.68 (0.61%) | 112.07 | 113.53 | 24.45K |
| 2024-07-12 | 111.51 | 112.02 | ↑$0.51 (0.46%) | 111.51 | 112.43 | 148.58K |
| 2024-07-11 | 109.25 | 110.79 | ↑$1.54 (1.41%) | 109.25 | 111.01 | 39.86K |
| 2024-07-10 | 106.95 | 107.95 | ↑$1.00 (0.94%) | 106.95 | 107.95 | 16.50K |
| 2024-07-09 | 107.40 | 106.85 | ↓$0.55 (-0.51%) | 106.85 | 107.59 | 41.85K |
| 2024-07-08 | 107.80 | 107.31 | ↓$0.49 (-0.45%) | 107.18 | 107.93 | 27.30K |
| 2024-07-05 | 108.07 | 107.04 | ↓$1.03 (-0.95%) | 106.70 | 108.07 | 10.78K |
| 2024-07-03 | 107.79 | 107.91 | ↑$0.12 (0.11%) | 107.78 | 108.57 | 10.19K |
| 2024-07-02 | 107.21 | 107.87 | ↑$0.66 (0.61%) | 107.21 | 107.92 | 64.28K |
| 2024-07-01 | 108.81 | 107.46 | ↓$1.35 (-1.24%) | 107.45 | 108.98 | 122.62K |
| 2024-06-28 | 108.24 | 108.53 | ↑$0.29 (0.26%) | 108.10 | 109.21 | 23.58K |
| 2024-06-27 | 107.39 | 107.98 | ↑$0.59 (0.55%) | 107.39 | 108.05 | 14.51K |
| 2024-06-26 | 107.60 | 107.77 | ↑$0.17 (0.16%) | 107.60 | 108.10 | 12.41K |
| 2024-06-25 | 108.48 | 108.27 | ↓$0.21 (-0.19%) | 107.90 | 108.50 | 11.19K |
| 2024-06-24 | 108.69 | 108.91 | ↑$0.22 (0.20%) | 108.69 | 109.54 | 11.76K |
| 2024-06-21 | 108.01 | 108.07 | ↑$0.06 (0.06%) | 107.49 | 108.25 | 20.82K |
| 2024-06-20 | 108.23 | 108.33 | ↑$0.10 (0.09%) | 107.95 | 108.72 | 18.85K |
| 2024-06-18 | 107.86 | 108.20 | ↑$0.34 (0.32%) | 107.86 | 108.58 | 12.04K |
| 2024-06-17 | 106.23 | 107.86 | ↑$1.63 (1.53%) | 106.23 | 107.95 | 9.92K |
| 2024-06-14 | 107.49 | 106.72 | ↓$0.77 (-0.72%) | 106.32 | 107.49 | 9.90K |
| 2024-06-13 | 109.66 | 108.57 | ↓$1.09 (-0.99%) | 107.82 | 109.66 | 13.02K |
Create an account or log in to view more rows.
$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
$FNX Hedgies
we aren't going anywhere!
$FNX here to raid
$FNX cup and handle dont play
$FNX wtf?
$FNX watch for another rejection up here