Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FNK Stock Alerts
$52.98
-0.16 (-0.30%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOptions ChainOwnershipRatingsSocial Media

First Trust Mid Cap Value AlphaDEX Fund Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+3.52%
3 Month
Performance
+4.81%
6 Month
Performance
+22.42%
Year-To-Date
Performance
+3.89%
1 Year
Performance
+27.98%
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 The Tomorrow Investor
The Department of Defense Has a New Drone Contractor
The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.
Click here to see how to invest

FNK Stock Chart for Monday, May, 13, 2024

FNK Chart by TradingView

First Trust Mid Cap Value AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$53.14$52.98
-0.30%		$53.27$52.809,746 shs$225.18 million
05/09/2024$52.64$53.14
+0.96%		$53.14$52.7517,514 shs$225.85 million
05/08/2024$52.67$52.64
-0.06%		$52.64$52.3024,383 shs$215.81 million
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
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

Related Companies:
This page (NASDAQ:FNK) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Obama’s Forever Term [exposed]
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Urgent Nvidia Warning
Altimetry