First Trust Mid Cap Core AlphaDEX Fund (FNX)
145.33
-0.57
(-0.39%)
USD |
NASDAQ |
Aug 24, 16:00
FNX Price : 145.33 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 145.67 | 145.73 | 145.09 | 145.33 | 3525.00 |
| Aug 21, 2026 | 146.06 | 146.24 | 145.63 | 145.91 | 7075.00 |
| Aug 20, 2026 | 145.32 | 145.72 | 145.03 | 145.03 | 13317.00 |
| Aug 19, 2026 | 146.44 | 147.24 | 146.11 | 146.11 | 10068.00 |
| Aug 18, 2026 | 147.52 | 147.52 | 145.73 | 145.73 | 10975.00 |
| Aug 17, 2026 | 147.86 | 147.86 | 147.26 | 147.57 | 9222.00 |
| Aug 14, 2026 | 147.36 | 147.98 | 147.36 | 147.95 | 9580.00 |
| Aug 13, 2026 | 147.46 | 147.46 | 146.95 | 147.27 | 7247.00 |
| Aug 12, 2026 | 146.60 | 147.26 | 146.44 | 146.99 | 9320.00 |
| Aug 11, 2026 | 146.41 | 147.01 | 146.41 | 146.46 | 7630.00 |
| Aug 10, 2026 | 146.73 | 146.73 | 146.17 | 146.22 | 12218.00 |
| Aug 07, 2026 | 146.17 | 146.90 | 146.09 | 146.76 | 14538.00 |
| Aug 06, 2026 | 146.22 | 146.78 | 145.49 | 145.49 | 10435.00 |
| Aug 05, 2026 | 147.40 | 147.56 | 146.07 | 146.07 | 23115.00 |
| Aug 04, 2026 | 145.17 | 147.49 | 145.15 | 147.34 | 13360.00 |
| Aug 03, 2026 | 143.73 | 145.13 | 143.73 | 144.99 | 8765.00 |
| Jul 31, 2026 | 142.90 | 143.71 | 142.90 | 143.28 | 5951.00 |
| Jul 30, 2026 | 142.85 | 143.81 | 142.04 | 143.81 | 10797.00 |
| Jul 29, 2026 | 144.50 | 144.60 | 142.63 | 142.72 | 11217.00 |
| Jul 28, 2026 | 144.48 | 144.82 | 144.07 | 144.82 | 11843.00 |
| Jul 27, 2026 | 144.50 | 144.50 | 143.45 | 143.93 | 6950.00 |
| Jul 24, 2026 | 143.48 | 144.36 | 143.34 | 143.34 | 7684.00 |
| Jul 23, 2026 | 143.19 | 143.19 | 142.29 | 142.96 | 9301.00 |
| Jul 22, 2026 | 144.00 | 144.28 | 143.85 | 143.85 | 9049.00 |
| Jul 21, 2026 | 143.31 | 143.74 | 142.72 | 143.56 | 16305.00 |
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