Quantcast

First Trust Mid Cap Value AlphaDEX Fund Historical Stock Prices

FNK 
$34.25
*  
0.231
0.67%
Get FNK Alerts
*Delayed - data as of Nov. 16, 2018 10:53 ET  -  Find a broker to begin trading FNK now
Exchange:NASDAQ

Community Rating:
View:    FNK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:53 34.34 34.27 34.25 34.25 453
11/15/2018 34.02 34.5225 34.02 34.481 14,545
11/14/2018 34.96 34.96 34.1263 34.2762 1,979
11/13/2018 34.85 34.97 34.85 34.9673 2,448
11/12/2018 34.8 34.85 34.7074 34.7101 5,012
11/09/2018 34.9622 35.0646 34.82 34.84 2,023
11/08/2018 35.31 35.35 35.0998 35.19 5,044
11/07/2018 35.26 35.34 34.84 35.34 102,178
11/06/2018 34.76 34.94 34.7401 34.94 2,398
11/05/2018 34.65 34.7851 34.5 34.57 15,884
11/02/2018 34.76 34.76 34.3003 34.3003 1,713
11/01/2018 34.04 34.5559 34.04 34.5559 8,122
10/31/2018 33.97 34.0769 33.82 33.82 7,641
10/30/2018 33.11 33.74 33.11 33.74 7,971
10/29/2018 33.57 33.63 32.76 32.7995 12,464
10/26/2018 33.07 33.07 32.55 32.98 22,648
10/25/2018 33.41 33.48 33.1922 33.26 3,315
10/24/2018 33.6401 33.69 32.79 32.79 8,608
10/23/2018 33.71 34.0716 33.4201 34.0716 7,591
10/22/2018 34.19 34.3242 34.19 34.2761 976
10/19/2018 34.84 34.84 34.41 34.41 13,061
10/18/2018 35.103 35.103 34.54 34.59 16,453
10/17/2018 35.202 35.202 35.0274 35.1 8,591
10/16/2018 34.93 35.2157 34.55 35.1169 5,510
10/15/2018 34.496 34.8199 34.496 34.783 1,183
10/12/2018 34.3404 34.3404 34 34.34 3,337
10/11/2018 34.97 35.08 34.514 34.6908 10,246
10/10/2018 36.05 36.05 35.6401 35.73 3,261
10/09/2018 36.2295 36.2302 36.063 36.1 4,813
10/08/2018 36.14 36.47 36.082 36.47 24,237
10/05/2018 36.3661 36.3661 35.94 36.198 14,774
10/04/2018 36.6 36.6 36.2533 36.26 4,072
10/03/2018 36.4909 36.74 36.4791 36.67 2,110
10/02/2018 36.6456 36.68 36.403 36.4821 2,453
10/01/2018 36.625 36.74 36.44 36.44 38,225
09/28/2018 36.6396 36.81 36.6396 36.81 884
09/27/2018 36.7258 36.79 36.7258 36.79 1,819
09/26/2018 37 37.0029 36.9272 36.9272 1,211
09/25/2018 37.09 37.154 37.09 37.154 1,238
09/24/2018 37.25 37.25 37.0849 37.125 4,976
09/21/2018 37.56 37.5879 37.49 37.5879 1,360
09/20/2018 37.65 37.65 37.65 37.65 668
09/19/2018 37.46 37.46 37.16 37.16 6,351
09/18/2018 37.19 37.3399 37.18 37.2689 6,287
09/17/2018 37.37 37.3925 37.22 37.22 1,813
09/14/2018 37.3228 37.38 37.3228 37.38 647
09/13/2018 37.335 37.41 37.3332 37.41 2,119
09/12/2018 37.18 37.34 37.17 37.3092 3,272
09/11/2018 37.35 37.35 37.12 37.3183 2,814
09/10/2018 37.37 37.38 37.2665 37.2961 2,876
09/07/2018 37.21 37.22 36.98 37.14 3,251
09/06/2018 37.66 37.66 37.2917 37.2917 1,551
09/05/2018 37.38 37.61 37.38 37.61 3,257
09/04/2018 37.64 37.64 37.3 37.51 2,107
08/31/2018 37.5395 37.58 37.3924 37.4214 2,146
08/30/2018 37.5872 37.71 37.4711 37.5022 13,359
08/29/2018 37.83 37.84 37.77 37.795 4,824
08/28/2018 37.99 37.99 37.63 37.77 3,449
08/27/2018 37.8584 37.8584 37.7409 37.7409 987
08/24/2018 37.62 37.62 37.51 37.53 1,573
08/23/2018 37.5 37.63 37.465 37.4781 2,169
08/22/2018 37.7799 37.7799 37.56 37.73 2,204
08/21/2018 37.5 37.8384 37.5 37.8384 543
08/20/2018 37.19 37.4486 37.19 37.3941 6,463
08/17/2018 37 37.25 37 37.25 9,443
08/16/2018 36.99 37.0441 36.99 37.0441 810
08/15/2018 36.48 36.6099 36.4704 36.4704 744
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio