First Trust Mid Cap Value AlphaDEX Fund (FNK)
64.28
-0.57
(-0.88%)
USD |
NASDAQ |
Nov 12, 16:00
64.58
+0.30
(+0.46%)
After-Hours: 20:00
FNK Price : 64.28 for Nov. 12, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2026 | 64.97 | 64.97 | 64.28 | 64.28 | 5641.00 |
| Nov 11, 2026 | 64.70 | 64.86 | 64.38 | 64.86 | 1896.00 |
| Nov 10, 2026 | 64.23 | 64.77 | 64.16 | 64.67 | 7123.00 |
| Nov 09, 2026 | 64.50 | 65.02 | 64.50 | 64.71 | 3575.00 |
| Nov 06, 2026 | 63.49 | 63.80 | 63.49 | 63.54 | 3007.00 |
| Nov 05, 2026 | 65.71 | 65.71 | 63.94 | 64.13 | 4026.00 |
| Nov 04, 2026 | 65.19 | 65.48 | 64.90 | 65.48 | 3204.00 |
| Nov 03, 2026 | 64.73 | 64.94 | 64.21 | 64.21 | 6630.00 |
| Nov 02, 2026 | 64.34 | 65.23 | 64.34 | 65.00 | 7719.00 |
| Oct 30, 2026 | 64.11 | 64.11 | 63.93 | 64.10 | 5866.00 |
| Oct 29, 2026 | 63.82 | 64.06 | 63.82 | 64.06 | 1134.00 |
| Oct 28, 2026 | 62.65 | 62.70 | 62.49 | 62.67 | 2610.00 |
| Oct 27, 2026 | 63.07 | 63.07 | 62.82 | 62.94 | 2502.00 |
| Oct 26, 2026 | 62.85 | 63.28 | 62.85 | 63.07 | 6569.00 |
| Oct 23, 2026 | 62.84 | 62.95 | 62.78 | 62.86 | 3931.00 |
| Oct 22, 2026 | 61.99 | 63.21 | 61.91 | 63.20 | 9892.00 |
| Oct 21, 2026 | 62.37 | 62.37 | 61.87 | 62.03 | 13318.00 |
| Oct 20, 2026 | 61.86 | 62.14 | 61.86 | 62.14 | 1305.00 |
| Oct 19, 2026 | 61.33 | 61.43 | 61.25 | 61.31 | 9583.00 |
| Oct 16, 2026 | 61.67 | 61.98 | 61.55 | 61.66 | 1828.00 |
| Oct 15, 2026 | 60.71 | 61.42 | 60.71 | 61.42 | 6275.00 |
| Oct 14, 2026 | 60.10 | 60.33 | 60.03 | 60.33 | 2101.00 |
| Oct 13, 2026 | 60.61 | 60.75 | 60.33 | 60.74 | 11257.00 |
| Oct 12, 2026 | 60.54 | 60.59 | 60.38 | 60.39 | 4253.00 |
| Oct 09, 2026 | 60.36 | 60.39 | 60.20 | 60.20 | 12497.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median