First Trust Mid Cap Value... (FNK)
NASDAQ: FNK
· Real-Time Price · USD
55.71
-0.06 (-0.11%)
At close: Sep 10, 2025, 3:59 PM
FNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 55.75 | 55.80 | 55.46 | 55.71 | 55.71 | -0.11% | 2,901 |
| Sep 9, 2025 | 55.81 | 55.98 | 55.76 | 55.77 | 55.77 | -0.98% | 5,200 |
| Sep 8, 2025 | 56.70 | 56.70 | 55.87 | 56.32 | 56.32 | -0.34% | 3,912 |
| Sep 5, 2025 | 56.67 | 57.00 | 56.39 | 56.51 | 56.51 | 0.07% | 5,806 |
| Sep 4, 2025 | 55.90 | 56.47 | 55.90 | 56.47 | 56.47 | 1.47% | 3,820 |
| Sep 3, 2025 | 55.80 | 55.80 | 55.47 | 55.65 | 55.65 | -0.29% | 9,217 |
| Sep 2, 2025 | 55.61 | 55.81 | 55.40 | 55.81 | 55.81 | -0.37% | 1,400 |
| Aug 29, 2025 | 56.22 | 56.22 | 55.88 | 56.02 | 56.02 | -0.07% | 8,427 |
| Aug 28, 2025 | 56.49 | 56.49 | 55.68 | 56.06 | 56.06 | -0.39% | 8,445 |
| Aug 27, 2025 | 55.76 | 56.28 | 55.76 | 56.28 | 56.28 | 0.84% | 3,328 |
| Aug 26, 2025 | 55.74 | 56.00 | 55.70 | 55.81 | 55.81 | -0.14% | 15,700 |
| Aug 25, 2025 | 56.00 | 56.01 | 55.87 | 55.89 | 55.89 | -0.46% | 16,029 |
| Aug 22, 2025 | 54.56 | 56.22 | 54.56 | 56.15 | 56.15 | 3.79% | 4,811 |
| Aug 21, 2025 | 53.95 | 54.19 | 53.95 | 54.10 | 54.10 | -0.06% | 8,114 |
| Aug 20, 2025 | 54.53 | 54.53 | 54.10 | 54.13 | 54.13 | -0.57% | 4,609 |
| Aug 19, 2025 | 54.86 | 54.86 | 54.29 | 54.44 | 54.44 | 0.55% | 9,241 |
| Aug 18, 2025 | 54.12 | 54.28 | 54.11 | 54.14 | 54.14 | 0.00% | 4,843 |
| Aug 15, 2025 | 54.71 | 54.71 | 54.14 | 54.14 | 54.14 | -0.84% | 3,600 |
| Aug 14, 2025 | 54.44 | 54.60 | 54.22 | 54.60 | 54.60 | -0.75% | 4,344 |
| Aug 13, 2025 | 53.84 | 55.01 | 53.84 | 55.01 | 55.01 | 2.46% | 9,500 |