Get the Stockscreener App
125.45
1.59%
1.9591
After Hours:
125.38
-0.0691
-0.06%
First Trust Mid Cap Core Alphadex Fund Stock (FNX) Price History
The historical daily chart and data for First Trust Mid Cap Core Alphadex Fund stock (FNX), show that the latest closing stock price as of November 22, 2024, is $125.45.
- First Trust Mid Cap Core Alphadex Fund all-time high stock price is $125.47, occurred on November 22, 2024.
- The lowest First Trust Mid Cap Core Alphadex Fund stock price recorded was $32.71 on August 24, 2015. Since then, First Trust Mid Cap Core Alphadex Fund's stock price has risen over 283.52% to $125.45 now.
- The 52-week high stock price for FNX is $125.47, representing a 0.02% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for FNX is $92.81, indicating a -26.02% decrease from the current share price, occurred on November 28, 2023.
- The closing price of First Trust Mid Cap Core Alphadex Fund (FNX) stock in the beginning of 2023 was $103.17. The stock closed the year at $87.83, a loss of over -14.87% for the year.
The table below shows more information about FNX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $125.5 | $123.9 | $1.55 | 14,920.0 | +1.59% |
| Nov 21, 2024 | $123.6 | $121.9 | $1.76 | 17,129.0 | +1.85% |
| Nov 20, 2024 | $121.3 | $120.5 | $0.7989 | 17,213.0 | +0.16% |
| Nov 19, 2024 | $121.1 | $119.5 | $1.59 | 28,390.0 | +0.28% |
| Nov 18, 2024 | $121.3 | $120.5 | $0.79 | 13,738.0 | +0.39% |
| Nov 15, 2024 | $121.2 | $119.8 | $1.32 | 14,986.0 | -0.95% |
| Nov 14, 2024 | $123.2 | $121.2 | $1.97 | 9,864.0 | -1.04% |
| Nov 13, 2024 | $124.2 | $122.6 | $1.68 | 29,491.0 | -0.46% |
| Nov 12, 2024 | $124.7 | $123.0 | $1.74 | 22,215.0 | -1.34% |
| Nov 11, 2024 | $125.3 | $124.1 | $1.23 | 59,378.0 | +1.37% |
| Nov 08, 2024 | $123.5 | $122.7 | $0.8831 | 35,774.0 | +0.43% |
| Nov 07, 2024 | $123.3 | $122.4 | $0.89 | 19,710.0 | -0.09% |
| Nov 06, 2024 | $122.9 | $121.0 | $1.89 | 16,218.0 | +4.52% |
| Nov 05, 2024 | $117.5 | $115.6 | $1.92 | 13,112.0 | +1.65% |
| Nov 04, 2024 | $116.4 | $115.3 | $1.16 | 11,130.0 | +0.35% |
| Nov 01, 2024 | $116.3 | $114.9 | $1.46 | 12,329.0 | +0.15% |
| Oct 31, 2024 | $116.5 | $115.0 | $1.53 | 14,935.0 | -1.58% |
| Oct 30, 2024 | $118.0 | $116.6 | $1.42 | 15,355.0 | +0.06% |
| Oct 29, 2024 | $116.8 | $116.2 | $0.6372 | 12,816.0 | -0.38% |
| Oct 28, 2024 | $117.5 | $116.5 | $1.03 | 10,266.0 | +0.98% |
| Oct 25, 2024 | $117.3 | $115.8 | $1.56 | 14,629.0 | -0.43% |
First Trust Mid Cap Core Alphadex Fund Stock (FNX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Mid Cap Core Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Mid Cap Core Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Mid Cap Core Alphadex Fund Stock (FNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $125.5 | $114.9 | $10.59 | 350,517.0 | +9.07% |
| Oct, 2024 | $120.0 | $114.7 | $5.35 | 428,827.0 | -1.82% |
| Sep, 2024 | $117.7 | $107.7 | $10.06 | 347,432.0 | +0.93% |
| Aug, 2024 | $117.0 | $104.5 | $12.50 | 474,137.0 | -0.27% |
| Jul, 2024 | $117.8 | $106.7 | $11.15 | 914,278.0 | +7.25% |
| Jun, 2024 | $111.6 | $106.2 | $5.37 | 260,733.0 | -2.23% |
| May, 2024 | $113.2 | $105.5 | $7.61 | 550,977.0 | +4.72% |
| Apr, 2024 | $113.8 | $104.4 | $9.33 | 835,350.0 | -6.50% |
| Mar, 2024 | $113.6 | $107.2 | $6.47 | 428,051.0 | +5.12% |
| Feb, 2024 | $108.1 | $100.6 | $7.50 | 655,088.0 | +6.16% |
| Jan, 2024 | $104.5 | $99.36 | $5.16 | 739,485.0 | -2.74% |
First Trust Mid Cap Core Alphadex Fund Stock (FNX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $105.8 | $94.75 | $11.09 | 567,484.0 | +10.44% |
| Nov, 2023 | $94.59 | $85.73 | $8.86 | 823,147.0 | +9.48% |
| Oct, 2023 | $92.57 | $85.01 | $7.56 | 622,232.0 | -6.20% |
| Sep, 2023 | $98.69 | $90.41 | $8.28 | 422,338.0 | -5.54% |
| Aug, 2023 | $100.5 | $93.55 | $7.00 | 836,126.0 | -3.43% |
| Jul, 2023 | $101.1 | $93.35 | $7.72 | 824,357.0 | +4.82% |
| Jun, 2023 | $96.61 | $86.66 | $9.95 | 963,891.0 | +10.80% |
| May, 2023 | $90.23 | $85.67 | $4.56 | 665,414.0 | -2.89% |
| Apr, 2023 | $90.82 | $86.74 | $4.08 | 617,990.0 | -0.49% |
| Mar, 2023 | $96.32 | $83.86 | $12.46 | 1,165,099.0 | -4.36% |
| Feb, 2023 | $99.93 | $93.17 | $6.76 | 979,413.0 | -2.94% |
| Jan, 2023 | $96.91 | $86.44 | $10.47 | 797,832.0 | +10.34% |
First Trust Mid Cap Core Alphadex Fund Stock (FNX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $94.42 | $86.00 | $8.41 | 790,883.0 | -6.07% |
| Nov, 2022 | $93.78 | $85.12 | $8.66 | 1,241,680.0 | +4.75% |
| Oct, 2022 | $89.66 | $80.38 | $9.28 | 1,159,808.0 | +11.21% |
| Sep, 2022 | $93.45 | $79.36 | $14.09 | 699,825.0 | -10.47% |
| Aug, 2022 | $97.30 | $89.54 | $7.76 | 579,544.0 | -3.07% |
| Jul, 2022 | $92.73 | $82.09 | $10.64 | 754,646.0 | +10.57% |
| Jun, 2022 | $96.69 | $81.47 | $15.22 | 693,486.0 | -11.45% |
| May, 2022 | $97.12 | $86.68 | $10.44 | 738,268.0 | +2.38% |
| Apr, 2022 | $100.9 | $92.25 | $8.63 | 734,949.0 | -5.95% |
| Mar, 2022 | $100.8 | $91.82 | $8.97 | 648,678.0 | +1.01% |
| Feb, 2022 | $100.5 | $90.82 | $9.64 | 679,928.0 | +0.69% |
| Jan, 2022 | $104.4 | $91.71 | $12.73 | 1,246,684.0 | -6.19% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):