Free Trial

First Trust Mid Cap Value AlphaDEX Fund (FNK) Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free FNK Stock Alerts
$52.61
-0.06 (-0.11%)
(As of 02:15 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOptions ChainOwnershipRatingsSocial Media

First Trust Mid Cap Value AlphaDEX Fund Stock Price Performance

5 Day
Performance
+1.30%
1 Month
Performance
-0.91%
3 Month
Performance
+6.55%
6 Month
Performance
+20.73%
Year-To-Date
Performance
+3.02%
1 Year
Performance
+24.77%
Receive FNK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Mid Cap Value AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.
Don't miss out on the "next Ozempic" >>>

FNK Stock Chart for Wednesday, May, 8, 2024

FNK Chart by TradingView

First Trust Mid Cap Value AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$52.52$52.67
+0.28%		$53.00$52.5425,065 shs$215.93 million
05/06/2024$51.87$52.52
+1.26%		$52.57$52.4282,237 shs$223.21 million
05/03/2024$51.32$51.87
+1.07%		$52.04$51.803,705 shs$220.43 million
05/02/2024$50.71$51.32
+1.20%		$51.41$50.965,300 shs$218.10 million
05/01/2024$50.76$50.71
-0.11%		$51.42$50.53123,741 shs$215.52 million
04/30/2024$51.92$50.76
-2.23%		$51.63$50.754,476 shs$215.75 million
04/29/2024$51.65$51.92
+0.51%		$52.03$51.735,041 shs$220.66 million
04/26/2024$51.55$51.65
+0.20%		$51.87$51.6141,005 shs$222.12 million
04/25/2024$51.86$51.55
-0.60%		$51.62$51.1756,581 shs$221.67 million
04/24/2024$51.71$51.86
+0.30%		$51.87$51.445,265 shs$223.01 million
04/23/2024$51.08$51.71
+1.23%		$51.88$51.0113,439 shs$222.35 million
04/22/2024$50.66$51.08
+0.83%		$51.37$50.8220,898 shs$219.64 million
04/19/2024$50.10$50.66
+1.12%		$50.66$50.1311,628 shs$217.84 million
04/18/2024$50.09$50.10
+0.03%		$50.56$49.9619,504 shs$215.43 million
04/17/2024$50.37$50.09
-0.56%		$50.79$50.095,907 shs$215.37 million
04/16/2024$50.78$50.37
-0.81%		$50.71$50.008,569 shs$216.59 million
04/15/2024$51.18$50.78
-0.79%		$51.87$50.5911,603 shs$218.35 million
04/12/2024$51.96$51.18
-1.50%		$51.92$51.0531,091 shs$220.07 million
04/11/2024$51.99$51.96
-0.06%		$52.34$51.6111,425 shs$223.43 million
04/10/2024$53.20$51.99
-2.27%		$52.45$51.747,161 shs$223.56 million
04/09/2024$53.02$53.20
+0.34%		$53.21$52.9717,819 shs$228.76 million
04/08/2024$52.67$53.02
+0.66%		$53.20$52.996,484 shs$227.99 million
04/05/2024$52.49$52.67
+0.34%		$52.81$52.4310,586 shs$244.92 million
04/04/2024$53.16$52.49
-1.26%		$53.54$52.4512,345 shs$244.08 million
04/03/2024$52.91$53.16
+0.48%		$53.20$52.8015,065 shs$247.19 million
04/02/2024$53.71$52.91
-1.49%		$53.16$52.7921,113 shs$246.02 million
04/01/2024$54.15$53.71
-0.81%		$54.27$53.673,635 shs$249.73 million
03/29/2024$54.15$54.15$54.15$53.8313,726 shs$251.78 million
03/28/2024$53.71$54.15
+0.81%		$54.15$53.8313,726 shs$251.78 million
03/27/2024$52.47$53.71
+2.36%		$53.73$52.7422,827 shs$249.75 million
03/26/2024$52.61$52.47
-0.26%		$52.90$52.4712,237 shs$243.98 million
03/25/2024$52.46$52.61
+0.29%		$52.80$52.567,247 shs$244.63 million
03/22/2024$53.10$52.46
-1.21%		$53.09$52.436,237 shs$243.93 million
03/21/2024$52.66$53.10
+0.84%		$53.18$52.8224,136 shs$246.92 million
03/20/2024$51.79$52.66
+1.68%		$52.66$51.5315,169 shs$244.87 million
03/19/2024$51.29$51.79
+0.97%		$51.85$51.3357,045 shs$240.82 million
03/18/2024$51.57$51.29
-0.54%		$51.60$51.2714,205 shs$238.50 million
03/15/2024$51.37$51.57
+0.39%		$51.74$51.455,055 shs$239.80 million
03/14/2024$51.98$51.37
-1.17%		$51.97$51.119,279 shs$238.87 million
03/13/2024$51.64$51.98
+0.66%		$52.16$51.736,478 shs$241.71 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/12/2024$51.55$51.64
+0.17%		$51.70$51.416,831 shs$240.13 million
03/11/2024$51.51$51.55
+0.08%		$51.56$51.2323,509 shs$239.71 million
03/08/2024$51.57$51.51
-0.11%		$51.91$51.394,177 shs$239.52 million
03/07/2024$51.10$51.57
+0.91%		$51.69$51.3813,954 shs$239.78 million
03/06/2024$51.06$51.10
+0.08%		$51.58$50.8516,485 shs$237.62 million
03/05/2024$50.86$51.06
+0.40%		$51.35$50.6220,889 shs$237.44 million
03/04/2024$50.99$50.86
-0.25%		$51.45$50.8321,680 shs$236.50 million
03/01/2024$50.88$50.99
+0.22%		$51.04$50.7048,925 shs$237.10 million
02/29/2024$50.41$50.88
+0.93%		$50.98$50.6015,020 shs$236.59 million
02/28/2024$50.64$50.41
-0.45%		$50.70$50.364,500 shs$234.41 million
02/27/2024$50.28$50.64
+0.72%		$50.68$50.539,605 shs$235.48 million
02/26/2024$50.48$50.28
-0.40%		$50.54$50.17195,297 shs$233.80 million
02/23/2024$50.30$50.48
+0.36%		$50.68$50.2211,965 shs$234.73 million
02/22/2024$50.08$50.30
+0.44%		$50.37$50.134,370 shs$233.90 million
02/21/2024$49.88$50.08
+0.40%		$50.10$49.776,318 shs$232.87 million
02/20/2024$50.17$49.88
-0.58%		$49.97$49.8119,425 shs$231.94 million
02/19/2024$50.17$50.17$50.59$50.118,900 shs$233.29 million
02/16/2024$50.54$50.17
-0.73%		$50.59$50.118,928 shs$233.29 million
02/15/2024$49.51$50.54
+2.08%		$50.66$49.8125,376 shs$235.01 million
02/14/2024$49.00$49.51
+1.04%		$49.61$49.0021,887 shs$230.22 million
02/13/2024$50.55$49.00
-3.07%		$49.42$48.6316,182 shs$227.85 million
02/12/2024$49.69$50.55
+1.73%		$50.67$49.639,229 shs$235.06 million
02/09/2024$49.31$49.69
+0.77%		$49.69$49.0731,089 shs$231.06 million
02/08/2024$48.91$49.31
+0.82%		$49.31$48.8056,659 shs$229.29 million
02/07/2024$49.00$48.91
-0.18%		$49.12$48.5421,680 shs$227.43 million

Related Companies:
This page (NASDAQ:FNK) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing