First Trust Mid Cap Core AlphaDEX® Fund (FNX) Historical Stock Data
110.03 ↓1.65 (-1.48%)
As of August 30, 2024, 10:25am EST.
Historical Data
In the past 30 trading days, FNX is down -0.11% a day on average. There have been 17 days where First Trust Mid Cap Core AlphaDEX® Fund closed green and 13 days where FNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 112.45 | 110.03 | ↓$2.42 (-2.15%) | 109.88 | 112.64 | 12.60K |
| 2024-09-05 | 113.07 | 111.68 | ↓$1.39 (-1.23%) | 111.56 | 113.07 | 9.48K |
| 2024-09-04 | 112.69 | 112.80 | ↑$0.11 (0.10%) | 112.43 | 113.44 | 21.82K |
| 2024-09-03 | 114.80 | 112.57 | ↓$2.23 (-1.94%) | 112.57 | 115.57 | 21.30K |
| 2024-08-30 | 115.66 | 116.07 | ↑$0.41 (0.35%) | 114.62 | 116.14 | 62.97K |
| 2024-08-29 | 115.27 | 115.17 | ↓$0.10 (-0.09%) | 114.71 | 116.34 | 20.39K |
| 2024-08-28 | 114.76 | 114.63 | ↓$0.13 (-0.11%) | 114.28 | 115.36 | 17.74K |
| 2024-08-27 | 114.86 | 115.22 | ↑$0.36 (0.31%) | 114.84 | 115.55 | 11.14K |
| 2024-08-26 | 116.58 | 115.39 | ↓$1.19 (-1.02%) | 115.39 | 116.81 | 13.74K |
| 2024-08-23 | 113.77 | 115.72 | ↑$1.95 (1.71%) | 113.77 | 115.89 | 14.20K |
| 2024-08-21 | 112.54 | 113.46 | ↑$0.92 (0.82%) | 112.54 | 113.82 | 16.72K |
| 2024-08-20 | 113.33 | 112.18 | ↓$1.15 (-1.01%) | 112.14 | 113.33 | 24.92K |
| 2024-08-19 | 112.80 | 113.49 | ↑$0.69 (0.61%) | 112.80 | 113.49 | 13.14K |
| 2024-08-16 | 111.77 | 112.67 | ↑$0.90 (0.81%) | 111.77 | 112.89 | 15.76K |
| 2024-08-15 | 112.22 | 112.22 | ↑$0.00 (0.00%) | 111.89 | 112.65 | 18.09K |
| 2024-08-14 | 110.51 | 110.16 | ↓$0.35 (-0.32%) | 109.73 | 110.53 | 11.38K |
| 2024-08-13 | 109.46 | 110.36 | ↑$0.90 (0.82%) | 109.01 | 110.36 | 28.50K |
| 2024-08-12 | 110.03 | 108.76 | ↓$1.27 (-1.16%) | 108.71 | 110.03 | 13.69K |
| 2024-08-09 | 109.37 | 109.40 | ↑$0.03 (0.03%) | 108.95 | 109.79 | 19.61K |
| 2024-08-08 | 107.96 | 109.46 | ↑$1.50 (1.39%) | 107.93 | 109.63 | 27.96K |
| 2024-08-07 | 109.72 | 107.20 | ↓$2.52 (-2.30%) | 106.98 | 109.93 | 24.04K |
| 2024-08-06 | 107.68 | 108.08 | ↑$0.40 (0.37%) | 106.94 | 109.45 | 28.91K |
| 2024-08-05 | 104.94 | 107.06 | ↑$2.12 (2.02%) | 104.94 | 108.04 | 32.94K |
| 2024-08-02 | 110.71 | 109.90 | ↓$0.81 (-0.73%) | 108.91 | 110.71 | 21.40K |
| 2024-08-01 | 116.43 | 113.82 | ↓$2.61 (-2.24%) | 112.76 | 116.55 | 24.27K |
| 2024-07-31 | 116.07 | 116.39 | ↑$0.32 (0.28%) | 115.33 | 117.85 | 31.36K |
| 2024-07-30 | 115.15 | 115.38 | ↑$0.23 (0.20%) | 114.81 | 115.87 | 21.46K |
| 2024-07-29 | 115.41 | 114.88 | ↓$0.53 (-0.46%) | 114.51 | 115.84 | 23.21K |
| 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 |
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