First Trust Mid Cap Core AlphaDEX® ETF (FNX)
106.30
+0.20
(+0.19%)
USD |
NASDAQ |
May 02, 16:00
106.30
0.00 (0.00%)
After-Hours: 20:00
FNX Price: 106.30 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 106.17 | 107.46 | 105.54 | 106.10 | 44093.00 |
Apr 30, 2024 | 107.51 | 107.71 | 106.00 | 106.00 | 108991.0 |
Apr 29, 2024 | 108.12 | 108.62 | 107.78 | 108.31 | 19426.00 |
Apr 26, 2024 | 107.57 | 108.16 | 107.45 | 107.83 | 25005.00 |
Apr 25, 2024 | 106.88 | 107.68 | 106.07 | 107.29 | 18121.00 |
Apr 24, 2024 | 107.73 | 108.30 | 107.28 | 108.04 | 22206.00 |
Apr 23, 2024 | 106.38 | 108.30 | 106.38 | 107.97 | 16617.00 |
Apr 22, 2024 | 105.80 | 106.97 | 105.30 | 106.32 | 84529.00 |
Apr 19, 2024 | 104.42 | 105.36 | 104.42 | 105.23 | 9928.00 |
Apr 18, 2024 | 105.30 | 105.60 | 104.67 | 104.77 | 12898.00 |
Apr 17, 2024 | 106.17 | 106.25 | 104.82 | 104.82 | 16005.00 |
Apr 16, 2024 | 105.86 | 105.99 | 104.88 | 105.70 | 19281.00 |
Apr 15, 2024 | 108.18 | 108.55 | 105.94 | 106.10 | 84243.00 |
Apr 12, 2024 | 108.59 | 109.03 | 107.08 | 107.59 | 85025.00 |
Apr 11, 2024 | 109.59 | 109.59 | 108.51 | 109.21 | 19393.00 |
Apr 10, 2024 | 108.96 | 110.15 | 108.62 | 109.19 | 33163.00 |
Apr 09, 2024 | 111.67 | 111.77 | 110.41 | 111.44 | 18520.00 |
Apr 08, 2024 | 111.26 | 111.66 | 110.97 | 111.25 | 16129.00 |
Apr 05, 2024 | 109.68 | 111.06 | 109.68 | 110.65 | 19017.00 |
Apr 04, 2024 | 112.11 | 112.12 | 109.92 | 109.99 | 12891.00 |
Apr 03, 2024 | 110.10 | 111.52 | 110.10 | 111.22 | 43544.00 |
Apr 02, 2024 | 111.16 | 111.16 | 110.30 | 110.71 | 46261.00 |
Apr 01, 2024 | 113.75 | 113.75 | 112.30 | 112.49 | 103144.0 |
Mar 28, 2024 | 113.07 | 113.65 | 113.07 | 113.37 | 39599.00 |
Mar 27, 2024 | 111.57 | 112.94 | 111.56 | 112.94 | 34110.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.56
Minimum
Mar 23 2020
113.37
Maximum
Mar 28 2024
85.91
Average
90.07
Median
Jun 05 2023