FNX Historical Prices

Summary

Key Stock Metrics

125.81

(December 31, 2025)

52-Week Low

136.77

(January 22, 2026)

52-Week High

136.77

(January 22, 2026)

All-Time High

133.57

(January 28, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-11-30 9.90 9.90 9.90 9.90 50078
2020-12-01 9.75 9.85 9.75 9.85 277179
2020-12-02 9.95 9.95 9.90 9.90 13186
2020-12-03 9.98 9.99 9.89 9.90 2820
2020-12-04 9.90 10.01 9.85 10.00 48031
2020-12-07 10.00 10.16 9.95 10.03 93258
2020-12-08 10.00 10.04 9.93 9.93 34552
2020-12-09 10.01 10.05 10.00 10.03 13721
2020-12-10 10.04 10.12 10.00 10.02 99110
2020-12-11 10.20 10.38 10.02 10.05 100332
2020-12-14 10.28 10.28 10.18 10.19 186841
2020-12-15 10.32 10.32 10.11 10.13 515641
2020-12-16 10.24 10.24 10.19 10.20 2084
2020-12-17 10.24 10.30 10.21 10.30 154782
2020-12-18 10.50 10.50 10.21 10.27 11883
2020-12-21 10.24 10.35 10.20 10.29 15094
2020-12-22 10.35 10.37 10.28 10.31 50240
2020-12-23 10.31 10.42 10.30 10.41 89827
2020-12-24 10.40 10.48 10.40 10.45 11951
2020-12-28 10.53 10.73 10.25 10.46 35338
2020-12-29 10.50 10.50 10.26 10.37 48136
2020-12-30 10.35 10.35 10.19 10.26 86030
2020-12-31 10.21 10.24 10.08 10.08 86257
2021-01-04 10.20 10.25 10.10 10.10 94642
2021-01-05 10.20 10.23 10.15 10.22 221889
2021-01-06 10.20 10.24 10.17 10.24 16271
2021-01-07 10.20 10.45 10.20 10.34 55666
2021-01-08 10.40 10.45 10.30 10.31 59091
2021-01-11 10.30 10.42 10.25 10.42 73534
2021-01-12 10.45 10.66 10.41 10.51 55432
2021-01-13 10.55 10.75 10.53 10.65 123708
2021-01-14 10.68 10.75 10.52 10.60 567910
2021-01-15 10.65 10.81 10.54 10.63 328469
2021-01-19 10.68 10.68 10.48 10.51 178212
2021-01-20 10.51 10.95 10.51 10.65 131619
2021-01-21 10.85 10.93 10.56 10.61 180589
2021-01-22 10.61 11.05 10.61 10.68 266603
2021-01-25 11.44 11.44 10.78 10.90 569318
2021-01-26 11.03 11.07 10.45 10.49 279982
2021-01-27 10.44 10.48 10.20 10.27 442631
2021-01-28 10.31 10.50 10.15 10.30 175038
2021-01-29 10.41 10.50 10.29 10.35 80015
2021-02-01 10.50 10.60 10.45 10.55 72482
2021-02-02 10.55 10.75 10.55 10.68 332378
2021-02-03 10.74 10.80 10.65 10.73 288329
2021-02-04 10.81 10.85 10.68 10.74 57554
2021-02-05 10.84 10.88 10.76 10.79 162335
2021-02-08 10.85 10.85 10.69 10.74 457177
2021-02-09 10.84 11.00 10.74 10.90 136182
2021-02-10 10.90 10.95 10.68 10.93 424332
2021-02-11 10.75 10.86 10.70 10.76 172391
2021-02-12 10.74 10.82 10.70 10.72 158469
2021-02-16 10.90 11.00 10.78 10.80 202039
2021-02-17 10.88 10.90 10.70 10.71 104406
2021-02-18 10.68 10.94 10.65 10.73 61233
2021-02-19 10.83 10.89 10.73 10.81 76045
2021-02-22 10.75 10.84 10.67 10.71 171786
2021-02-23 10.59 10.65 10.35 10.59 114866
2021-02-24 10.62 10.78 10.56 10.62 87588
2021-02-25 10.60 10.61 10.36 10.40 478310
2021-02-26 10.51 10.55 10.34 10.40 403410
2021-03-01 10.50 10.50 10.35 10.37 213170
2021-03-02 10.36 10.44 10.22 10.29 188719
2021-03-03 10.29 10.30 10.08 10.10 71649
2021-03-04 10.06 10.18 9.86 10.00 427035
2021-03-05 10.08 10.10 9.90 10.00 357243
2021-03-08 9.99 10.07 9.94 9.95 69039
2021-03-09 9.97 10.00 9.96 9.97 569745
2021-03-10 9.98 10.00 9.97 10.00 46907
2021-03-11 10.01 10.30 9.98 9.98 221312
2021-03-12 9.97 10.10 9.97 10.05 87811
2021-03-15 10.04 10.13 9.97 9.97 41426
2021-03-16 9.99 10.07 9.98 10.01 33087
2021-03-17 10.00 10.01 9.94 10.00 44534
2021-03-18 10.00 10.08 9.96 9.96 48711
2021-03-19 9.95 9.99 9.90 9.90 89582
2021-03-22 9.91 9.95 9.91 9.94 9691
2021-03-23 9.94 9.94 9.83 9.86 141701
2021-03-24 9.85 9.87 9.69 9.75 278648
2021-03-25 9.75 9.78 9.70 9.73 475296
2021-03-26 9.73 9.95 9.73 9.88 241174
2021-03-29 9.90 9.92 9.82 9.88 7954
2021-03-30 9.88 9.90 9.80 9.89 240686
2021-03-31 9.90 9.92 9.78 9.81 21329
2021-04-01 9.78 9.87 9.78 9.80 20940
2021-04-05 9.80 9.88 9.80 9.85 21790
2021-04-06 9.80 9.86 9.80 9.86 83440
2021-04-07 9.86 9.93 9.84 9.90 115508
2021-04-08 9.91 10.00 9.85 9.99 23518
2021-04-09 9.99 10.00 9.88 9.97 67277
2021-04-12 9.96 9.98 9.85 9.91 55841
2021-04-13 9.91 9.95 9.86 9.93 43493
2021-04-14 9.93 9.95 9.87 9.92 13133
2021-04-15 9.93 9.97 9.87 9.88 14589
2021-04-16 9.89 9.89 9.82 9.89 63934
2021-04-19 9.85 9.90 9.82 9.84 19204
2021-04-20 9.82 9.88 9.82 9.83 22119
2021-04-21 9.82 9.89 9.82 9.85 31416
2021-04-22 9.82 9.88 9.82 9.83 6791
2021-04-23 9.82 9.90 9.82 9.90 21159
2021-04-26 9.88 9.90 9.80 9.88 7176
2021-04-27 9.88 9.88 9.79 9.84 133127
2021-04-28 9.80 9.88 9.80 9.83 10179
2021-04-29 9.85 9.88 9.80 9.88 2928
2021-04-30 9.88 9.88 9.79 9.88 6532
2021-05-03 9.88 9.88 9.80 9.83 26386
2021-05-04 9.79 9.88 9.77 9.88 29923
2021-05-05 9.79 9.82 9.79 9.80 2077
2021-05-06 9.79 9.86 9.79 9.86 38231
2021-05-07 9.95 9.98 9.87 9.90 4071287
2021-05-10 9.93 9.94 9.86 9.86 1367822
2021-05-11 9.85 9.90 9.81 9.88 1146777
2021-05-12 9.88 9.90 9.86 9.86 31847
2021-05-13 9.83 9.90 9.83 9.85 140085
2021-05-14 9.90 9.90 9.80 9.85 61534
2021-05-17 9.83 9.88 9.82 9.86 37261
2021-05-18 9.86 9.88 9.86 9.87 43315
2021-05-19 9.86 9.88 9.84 9.87 40338
2021-05-20 9.87 9.90 9.86 9.86 217210
2021-05-21 9.89 9.89 9.85 9.85 32572
2021-05-24 9.85 9.89 9.84 9.84 189409
2021-05-25 9.84 9.89 9.84 9.85 49986
2021-05-26 9.88 9.89 9.85 9.88 213541
2021-05-27 9.85 9.90 9.85 9.90 12107
2021-05-28 9.91 9.97 9.87 9.90 180194
2021-06-01 9.92 9.92 9.84 9.89 14382
2021-06-02 9.90 9.90 9.87 9.89 31525
2021-06-03 9.85 9.90 9.85 9.87 7269
2021-06-04 9.86 9.89 9.86 9.88 11478
2021-06-07 9.89 9.91 9.88 9.90 54249
2021-06-08 9.91 9.91 9.86 9.91 15026
2021-06-09 9.90 9.94 9.90 9.93 106223
2021-06-10 9.92 9.92 9.91 9.91 10166
2021-06-11 9.89 9.94 9.86 9.92 85840
2021-06-14 9.92 9.92 9.87 9.90 13699
2021-06-15 9.88 9.91 9.88 9.91 25326
2021-06-16 9.91 9.95 9.86 9.93 119772
2021-06-17 9.83 9.93 9.83 9.91 55644
2021-06-18 9.86 9.93 9.85 9.93 150507
2021-06-21 9.93 9.93 9.88 9.88 5254
2021-06-22 9.81 9.89 9.81 9.89 93108
2021-06-23 9.87 9.92 9.87 9.92 506865
2021-06-24 9.91 9.92 9.90 9.91 373783
2021-06-25 9.92 9.94 9.91 9.93 189286
2021-06-28 9.95 9.95 9.89 9.90 50222
2021-06-29 9.91 9.93 9.90 9.92 8782
2021-06-30 9.90 9.91 9.89 9.90 57168
2021-07-01 9.89 9.91 9.89 9.91 17489
2021-07-02 9.90 9.91 9.90 9.90 15921
2021-07-06 9.90 9.91 9.89 9.91 23331
2021-07-07 9.90 9.91 9.89 9.90 10412
2021-07-08 9.89 9.90 9.89 9.89 17492
2021-07-09 9.90 9.91 9.88 9.88 274637
2021-07-12 9.90 9.91 9.88 9.88 9799
2021-07-13 9.90 9.91 9.89 9.91 14928
2021-07-14 9.90 9.91 9.90 9.91 4063
2021-07-15 9.91 9.92 9.90 9.92 11265
2021-07-16 9.90 9.97 9.90 9.96 52460
2021-07-19 9.94 9.94 9.89 9.89 491225
2021-07-20 9.95 9.96 9.94 9.96 142056
2021-07-21 9.96 9.96 9.90 9.90 19526
2021-07-22 9.95 9.95 9.90 9.90 205404
2021-07-23 9.93 9.93 9.91 9.92 1857
2021-07-26 9.90 9.92 9.90 9.92 14207
2021-07-27 9.89 9.90 9.89 9.90 16349
2021-07-28 9.90 9.92 9.89 9.92 3607
2021-07-29 9.92 9.98 9.88 9.95 422379
2021-07-30 9.97 9.97 9.93 9.95 85716
2021-08-02 9.97 9.97 9.93 9.94 63036
2021-08-03 9.94 9.94 9.93 9.93 233927
2021-08-04 9.93 9.94 9.91 9.94 61260
2021-08-05 9.93 9.95 9.93 9.95 20755
2021-08-06 9.97 9.97 9.91 9.95 30617
2021-08-09 9.95 9.96 9.92 9.94 40318
2021-08-10 9.93 9.93 9.91 9.93 24773
2021-08-11 9.97 9.97 9.91 9.97 89474
2021-08-12 9.94 9.95 9.92 9.92 26425
2021-08-13 9.96 9.97 9.91 9.94 27218
2021-08-16 9.96 9.96 9.92 9.95 18776
2021-08-17 9.94 9.94 9.89 9.90 180033
2021-08-18 9.89 9.93 9.89 9.93 113036
2021-08-19 9.90 9.93 9.89 9.89 10107
2021-08-20 9.89 9.91 9.89 9.90 209018
2021-08-23 9.91 9.91 9.88 9.88 5556
2021-08-24 9.88 9.91 9.88 9.90 10580
2021-08-25 9.88 9.90 9.88 9.90 6148
2021-08-26 9.93 9.93 9.91 9.93 12317
2021-08-27 9.91 9.93 9.91 9.93 195496
2021-08-30 9.92 9.92 9.88 9.91 253972
2021-08-31 9.91 9.93 9.91 9.92 48685
2021-09-01 9.92 9.93 9.92 9.93 50300
2021-09-02 9.93 9.94 9.92 9.93 36908
2021-09-03 9.95 9.95 9.93 9.94 2761
2021-09-07 9.94 9.96 9.92 9.95 161144
2021-09-08 9.93 9.94 9.92 9.94 3397
2021-09-09 9.93 9.96 9.93 9.96 27170
2021-09-10 9.96 9.97 9.93 9.95 64291
2021-09-13 9.96 9.97 9.95 9.97 48347
2021-09-14 9.95 9.96 9.93 9.96 22008
2021-09-15 9.97 9.98 9.96 9.97 275088
2021-09-16 9.99 9.99 9.97 9.99 167826
2021-09-17 9.99 9.99 9.98 9.99 12984
2021-09-20 9.98 9.99 9.97 9.99 150628
2021-09-21 9.97 9.99 9.97 9.98 40171
2021-09-22 9.98 9.98 9.97 9.98 105588
2021-09-23 9.99 10.00 9.98 9.99 892077
2021-09-24 9.99 9.99 9.98 9.99 775745
2021-09-27 9.99 10.00 9.98 9.99 359723
2021-09-28 9.98 10.00 9.98 9.99 116776
2021-09-29 9.99 10.00 9.97 9.99 62179
2021-09-30 10.00 10.00 9.92 9.97 116835
2021-10-01 10.45 10.45 9.76 9.94 201731
2021-10-04 10.00 10.00 8.70 8.92 182551
2021-10-05 9.23 9.75 8.82 8.94 103448
2021-10-06 8.98 8.98 7.22 7.51 374176
2021-10-07 7.49 7.74 7.25 7.64 151819
2021-10-08 7.89 8.43 7.70 8.21 230553
2025-12-05 127.30 127.68 127.03 127.09 10420
2025-12-08 127.72 127.72 126.45 126.49 8918
2025-12-09 127.05 127.38 126.43 126.50 6828
2025-12-10 126.36 129.39 126.36 128.77 24514
2025-12-11 128.53 130.69 128.53 130.46 7045
2025-12-12 130.34 130.34 128.23 128.45 12809
2025-12-15 129.36 129.36 127.79 127.88 8897
2025-12-16 127.40 127.94 126.59 127.09 12655
2025-12-17 127.56 128.24 126.23 126.23 12499
2025-12-18 127.72 127.95 126.59 126.68 6997
2025-12-19 126.74 128.01 126.74 127.71 11386
2025-12-22 128.16 129.39 128.16 128.94 10959
2025-12-23 128.69 128.89 128.08 128.39 13936
2025-12-24 128.48 128.75 128.27 128.64 9978
2025-12-26 128.93 128.93 127.94 128.38 8293
2025-12-29 127.87 127.87 127.39 127.60 9295
2025-12-30 127.91 127.91 127.13 127.15 19863
2025-12-31 127.34 127.34 125.81 125.98 22895
2026-01-02 126.95 128.05 125.94 127.82 27605
2026-01-05 128.56 130.14 128.10 129.63 20216
2026-01-06 129.65 131.60 129.44 131.60 20895
2026-01-07 131.51 131.51 130.22 130.49 19446
2026-01-08 130.76 132.06 130.76 131.75 21047
2026-01-09 132.64 133.07 131.69 132.76 27046
2026-01-12 132.36 132.94 132.15 132.84 21428
2026-01-13 133.27 133.40 132.55 132.77 13734
2026-01-14 133.03 133.46 132.52 133.32 20766
2026-01-15 133.70 135.21 133.70 134.69 16173
2026-01-16 134.85 134.87 134.21 134.47 32659
2026-01-20 132.62 133.81 132.51 132.75 17262
2026-01-21 134.01 135.65 134.01 135.37 15451
2026-01-22 136.77 136.77 135.71 135.81 95485
2026-01-23 135.81 135.81 133.89 134.12 47404
2026-01-26 134.29 135.28 133.36 133.80 22323
2026-01-27 133.90 134.04 133.39 133.87 12672
2026-01-28 134.03 134.20 133.26 133.57 17249

Explore More About FNX

Coins representing dividend payouts and trends

FNX Dividend History

Discover First Trust Mid's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FNX Stock Split History

Discover First Trust Mid's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FNX Historical Prices

Explore First Trust Mid's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.