Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free FNK Stock Alerts
$51.08
+0.42 (+0.83%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOptions ChainOwnershipRatingsSocial Media

First Trust Mid Cap Value AlphaDEX Fund Stock Price Performance

5 Day
Performance
+1.96%
1 Month
Performance
-2.62%
3 Month
Performance
+2.68%
6 Month
Performance
+20.87%
Year-To-Date
Performance
+0.16%
1 Year
Performance
+17.99%
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 Crypto 101 Media
SHOCKING Crypto Leak…
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.

FNK Stock Chart for Tuesday, April, 23, 2024

FNK Chart by TradingView

First Trust Mid Cap Value AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (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.
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
02/06/2024$48.87$49.00
+0.27%		$49.11$48.929,872 shs$227.85 million
02/05/2024$49.53$48.87
-1.33%		$49.13$48.4717,984 shs$227.25 million
02/02/2024$49.69$49.53
-0.32%		$49.75$48.9831,684 shs$230.31 million
02/01/2024$49.49$49.69
+0.40%		$49.81$48.81113,984 shs$231.06 million
01/31/2024$50.67$49.49
-2.32%		$50.50$49.4125,706 shs$230.14 million
01/30/2024$50.57$50.67
+0.20%		$50.83$50.485,705 shs$235.62 million
01/29/2024$50.23$50.57
+0.68%		$50.65$50.1023,875 shs$235.15 million
01/26/2024$50.07$50.23
+0.32%		$50.54$50.1026,821 shs$233.57 million
01/25/2024$49.61$50.07
+0.93%		$50.09$49.6333,864 shs$232.83 million
01/24/2024$49.75$49.61
-0.28%		$50.19$49.558,793 shs$230.69 million
01/23/2024$49.96$49.75
-0.42%		$50.16$49.6514,933 shs$231.34 million
01/22/2024$49.31$49.96
+1.32%		$50.00$49.6128,901 shs$234.81 million

Related Companies:
This page (NASDAQ:FNK) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press