Skip to main content
logo
First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
93.86
-0.65 (-0.69%)
Mar 27, 2026, 2:41 PM EDT - Market open

FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202694.9094.9094.5194.5194.51-0.30%553
Mar 25, 202694.4894.8094.4894.8094.790.59%797
Mar 24, 202693.6894.3993.6894.2494.240.86%733
Mar 23, 202692.9093.9692.9093.4493.431.46%1,145
Mar 20, 202692.9692.9692.0992.0992.09-1.25%1,043
Mar 19, 202692.8293.2692.8293.2693.260.12%222
Mar 18, 202693.7493.7893.1493.1493.14-1.14%2,226
Mar 17, 202694.6994.6994.2194.2194.210.69%1,005
Mar 16, 202693.9894.0293.5293.5793.570.39%3,194
Mar 13, 202693.2293.2593.2093.2093.200.04%328
Mar 12, 202693.4993.8593.1693.1693.16-0.97%1,081
Mar 11, 202693.6994.0793.6994.0794.07-0.05%1,453
Mar 10, 202694.9595.1194.1194.1294.12-0.74%1,622
Mar 9, 202693.8094.8393.2494.8394.83-0.31%2,011
Mar 6, 202694.8595.1294.6195.1295.12-1.22%1,461
Mar 5, 202696.6096.6596.1296.3096.30-0.99%10,959
Mar 4, 202696.7497.2696.7497.2697.260.34%722
Mar 3, 202696.1797.2495.5196.9396.93-1.02%2,779
Mar 2, 202697.6397.9297.3997.9297.920.22%42,904
Feb 27, 202697.0597.7697.0597.7197.71-0.28%2,084
Feb 26, 202698.0498.1497.9897.9897.980.56%560
Feb 25, 202697.7297.7297.4397.4397.43-0.23%747
Feb 24, 202697.5097.8097.2297.6697.660.49%1,380
Feb 23, 202697.1997.1997.1997.1997.19-1.49%368
Feb 20, 202698.0698.6698.0098.6698.650.36%1,691
Feb 19, 202698.1198.3098.0298.3098.30-0.18%933
Feb 18, 202697.7798.4897.7798.4898.480.58%645
Feb 17, 202698.1998.1997.4197.9197.91-0.33%8,985
Feb 13, 202697.2698.5597.2698.2498.240.91%1,041
Feb 12, 202699.1699.1696.7197.3697.35-1.15%1,804
Feb 11, 202698.5798.6498.3298.4998.490.46%2,285
Feb 10, 202697.8398.1797.8298.0498.040.41%3,008
Feb 9, 202697.5097.8597.2597.6497.64-0.42%1,475
Feb 6, 202697.7398.0597.7398.0598.051.79%955
Feb 5, 202696.6396.7896.1096.3296.32-0.77%1,150
Feb 4, 202696.8297.0796.8297.0797.072.12%3,003
Feb 3, 202695.0595.0595.0595.0595.050.74%281
Feb 2, 202694.0694.3593.9594.3594.350.46%43,962
Jan 30, 202693.3793.9293.3793.9293.920.15%574
Jan 29, 202693.3893.7893.3893.7893.780.68%592
Jan 28, 202693.5893.5893.0293.1593.15-0.35%1,025
Jan 27, 202693.4593.4893.4593.4893.48-0.01%942
Jan 26, 202693.2193.4893.2193.4893.480.15%803
Jan 23, 202693.5793.5793.2393.3593.35-0.86%903
Jan 22, 202693.9794.5393.9794.1694.160.09%944
Jan 21, 202693.9494.0793.9494.0794.072.17%605
Jan 20, 202692.4492.5992.0592.0892.08-1.21%1,753
Jan 16, 202693.1893.2593.0993.2093.20-0.49%1,142
Jan 15, 202693.4993.8693.4993.6693.660.68%1,175
Jan 14, 202692.1093.1292.1093.0393.030.73%1,653