First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
86.61
-0.24 (-0.27%)
Oct 29, 2025, 11:09 AM EDT - Market open
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 87.13 | 87.13 | 86.85 | 86.85 | 86.85 | -0.66% | 1,362 |
| Oct 27, 2025 | 87.59 | 87.59 | 87.25 | 87.42 | 87.42 | 0.23% | 451 |
| Oct 24, 2025 | 87.82 | 87.82 | 87.22 | 87.22 | 87.22 | 0.18% | 633 |
| Oct 23, 2025 | 86.70 | 87.17 | 86.69 | 87.06 | 87.06 | 0.52% | 1,758 |
| Oct 22, 2025 | 86.95 | 87.05 | 86.48 | 86.61 | 86.61 | -0.50% | 1,941 |
| Oct 21, 2025 | 87.17 | 87.17 | 86.97 | 87.05 | 87.05 | 0.70% | 2,061 |
| Oct 20, 2025 | 85.66 | 86.44 | 85.66 | 86.44 | 86.44 | 1.13% | 1,473 |
| Oct 17, 2025 | 85.42 | 85.47 | 85.15 | 85.47 | 85.47 | 0.59% | 1,881 |
| Oct 16, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.35% | 225 |
| Oct 15, 2025 | 86.43 | 86.73 | 85.61 | 86.13 | 86.13 | -0.15% | 2,957 |
| Oct 14, 2025 | 85.10 | 86.37 | 85.10 | 86.26 | 86.26 | 1.38% | 2,210 |
| Oct 13, 2025 | 84.92 | 85.21 | 84.84 | 85.08 | 85.08 | 1.14% | 1,396 |
| Oct 10, 2025 | 85.41 | 85.41 | 84.13 | 84.13 | 84.13 | -2.59% | 1,870 |
| Oct 9, 2025 | 87.54 | 87.54 | 86.27 | 86.36 | 86.36 | -1.23% | 2,316 |
| Oct 8, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.10% | 160 |
| Oct 7, 2025 | 88.02 | 88.02 | 87.21 | 87.35 | 87.35 | -0.91% | 1,053 |
| Oct 6, 2025 | 88.52 | 88.53 | 88.15 | 88.15 | 88.15 | -0.31% | 1,015 |
| Oct 3, 2025 | 88.51 | 88.69 | 88.43 | 88.43 | 88.43 | 0.85% | 665 |
| Oct 2, 2025 | 87.38 | 87.70 | 87.36 | 87.68 | 87.68 | -0.09% | 3,804 |
| Oct 1, 2025 | 86.92 | 87.77 | 86.92 | 87.77 | 87.77 | 0.57% | 2,037 |
| Sep 30, 2025 | 86.95 | 87.27 | 86.47 | 87.27 | 87.27 | 0.25% | 2,225 |
| Sep 29, 2025 | 86.78 | 87.05 | 86.72 | 87.05 | 87.05 | -0.29% | 3,153 |
| Sep 26, 2025 | 86.83 | 87.30 | 86.83 | 87.30 | 87.30 | 1.21% | 1,235 |
| Sep 25, 2025 | 86.64 | 86.64 | 86.04 | 86.25 | 86.25 | -1.35% | 6,502 |
| Sep 24, 2025 | 87.41 | 87.68 | 87.41 | 87.44 | 87.05 | 0.16% | 3,014 |
| Sep 23, 2025 | 87.75 | 87.75 | 87.26 | 87.30 | 86.92 | 0.16% | 1,579 |
| Sep 22, 2025 | 87.03 | 87.16 | 86.84 | 87.16 | 86.78 | -0.17% | 849 |
| Sep 19, 2025 | 87.67 | 87.67 | 87.30 | 87.30 | 86.92 | -0.97% | 1,556 |
| Sep 18, 2025 | 87.37 | 88.16 | 87.37 | 88.16 | 87.78 | 1.04% | 3,496 |
| Sep 17, 2025 | 87.59 | 87.76 | 87.25 | 87.25 | 86.87 | -0.08% | 1,523 |
| Sep 16, 2025 | 87.45 | 87.45 | 86.92 | 87.32 | 86.94 | 0.04% | 1,260 |
| Sep 15, 2025 | 87.89 | 87.89 | 87.29 | 87.29 | 86.91 | -0.45% | 2,492 |
| Sep 12, 2025 | 88.44 | 88.44 | 87.67 | 87.68 | 87.30 | -1.04% | 1,179 |
| Sep 11, 2025 | 87.16 | 88.60 | 87.16 | 88.60 | 88.22 | 1.68% | 1,996 |
| Sep 10, 2025 | 87.06 | 87.14 | 86.82 | 87.14 | 86.76 | -0.11% | 734 |
| Sep 9, 2025 | 87.67 | 87.67 | 87.13 | 87.23 | 86.85 | -0.65% | 10,172 |
| Sep 8, 2025 | 88.50 | 88.50 | 87.12 | 87.80 | 87.42 | -0.36% | 2,984 |
| Sep 5, 2025 | 87.81 | 88.12 | 87.72 | 88.12 | 87.74 | 0.11% | 1,409 |
| Sep 4, 2025 | 87.28 | 88.02 | 87.28 | 88.02 | 87.64 | 1.25% | 2,191 |
| Sep 3, 2025 | 87.09 | 87.09 | 86.73 | 86.93 | 86.55 | -0.45% | 2,292 |
| Sep 2, 2025 | 86.99 | 87.33 | 86.74 | 87.33 | 86.95 | -0.51% | 3,702 |
| Aug 29, 2025 | 87.64 | 87.79 | 87.60 | 87.78 | 87.39 | 0.10% | 2,834 |
| Aug 28, 2025 | 87.33 | 87.68 | 87.07 | 87.68 | 87.30 | -0.32% | 2,323 |
| Aug 27, 2025 | 87.58 | 87.97 | 87.58 | 87.97 | 87.58 | 0.73% | 903 |
| Aug 26, 2025 | 87.18 | 87.33 | 87.18 | 87.33 | 86.95 | -0.12% | 1,629 |
| Aug 25, 2025 | 87.52 | 87.52 | 87.44 | 87.44 | 87.05 | -0.55% | 560 |
| Aug 22, 2025 | 85.74 | 87.95 | 85.74 | 87.92 | 87.53 | 3.26% | 1,480 |
| Aug 21, 2025 | 84.86 | 85.14 | 84.86 | 85.14 | 84.77 | -0.12% | 2,247 |
| Aug 20, 2025 | 85.25 | 85.34 | 85.25 | 85.25 | 84.87 | -0.43% | 29,784 |
| Aug 19, 2025 | 84.96 | 86.20 | 84.96 | 85.61 | 85.24 | 0.61% | 3,169 |