First Trust Mid Cap Core ... (FNX)
NASDAQ: FNX
· Real-Time Price · USD
125.43
0.02 (0.02%)
At close: Oct 01, 2025, 1:43 PM
FNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 124.90 | 125.49 | 124.08 | 125.41 | 125.41 | 0.23% | 10,797 |
| Sep 29, 2025 | 126.21 | 126.21 | 124.64 | 125.12 | 125.12 | -0.15% | 12,500 |
| Sep 26, 2025 | 124.41 | 125.38 | 124.41 | 125.31 | 125.31 | 1.20% | 21,000 |
| Sep 25, 2025 | 123.51 | 123.97 | 123.16 | 123.82 | 123.82 | -0.94% | 10,800 |
| Sep 24, 2025 | 125.78 | 125.99 | 124.98 | 125.00 | 124.81 | -0.68% | 10,100 |
| Sep 23, 2025 | 125.93 | 127.26 | 125.69 | 125.85 | 125.65 | -0.13% | 20,542 |
| Sep 22, 2025 | 125.69 | 126.08 | 125.37 | 126.01 | 125.81 | 0.06% | 8,100 |
| Sep 19, 2025 | 127.72 | 127.72 | 125.80 | 125.93 | 125.73 | -0.75% | 8,643 |
| Sep 18, 2025 | 125.45 | 126.98 | 125.45 | 126.88 | 126.68 | 1.55% | 11,233 |
| Sep 17, 2025 | 125.60 | 126.71 | 124.94 | 124.94 | 124.74 | 0.02% | 15,700 |
| Sep 16, 2025 | 124.55 | 124.91 | 124.10 | 124.91 | 124.72 | -0.06% | 9,700 |
| Sep 15, 2025 | 125.23 | 125.68 | 124.91 | 124.98 | 124.79 | -0.14% | 8,206 |
| Sep 12, 2025 | 126.28 | 126.28 | 125.15 | 125.15 | 124.95 | -1.02% | 5,300 |
| Sep 11, 2025 | 124.85 | 126.44 | 124.85 | 126.44 | 126.25 | 1.73% | 9,600 |
| Sep 10, 2025 | 124.11 | 124.98 | 123.89 | 124.29 | 124.10 | -0.02% | 8,000 |
| Sep 9, 2025 | 125.04 | 125.04 | 124.00 | 124.31 | 124.12 | -0.73% | 16,700 |
| Sep 8, 2025 | 125.27 | 125.27 | 124.69 | 125.23 | 125.04 | 0.16% | 14,136 |
| Sep 5, 2025 | 125.33 | 125.84 | 123.88 | 125.03 | 124.84 | 0.30% | 20,635 |
| Sep 4, 2025 | 123.13 | 124.65 | 123.05 | 124.65 | 124.45 | 1.43% | 10,000 |
| Sep 3, 2025 | 123.33 | 123.68 | 122.42 | 122.89 | 122.70 | -0.32% | 12,700 |
Page 1 of 136