First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
78.99
-1.25 (-1.56%)
At close: Mar 28, 2025, 4:00 PM
79.96
+0.97 (1.23%)
After-hours: Mar 28, 2025, 6:44 PM EDT
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 80.20 | 80.20 | 78.94 | 78.99 | 78.99 | -1.56% | 1,416 |
| Mar 27, 2025 | 80.24 | 80.50 | 80.11 | 80.24 | 80.24 | -0.52% | 4,593 |
| Mar 26, 2025 | 80.55 | 81.14 | 80.55 | 80.66 | 80.46 | 0.31% | 1,759 |
| Mar 25, 2025 | 80.71 | 80.73 | 80.29 | 80.41 | 80.21 | -0.55% | 3,365 |
| Mar 24, 2025 | 79.82 | 80.85 | 79.82 | 80.85 | 80.65 | 2.01% | 1,610 |
| Mar 21, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.07 | -1.10% | 1,268 |
| Mar 20, 2025 | 80.54 | 80.54 | 80.05 | 80.14 | 79.95 | -0.41% | 1,146 |
| Mar 19, 2025 | 80.40 | 80.53 | 80.40 | 80.47 | 80.28 | 0.97% | 729 |
| Mar 18, 2025 | 79.72 | 79.81 | 79.50 | 79.70 | 79.51 | -0.31% | 4,500 |
| Mar 17, 2025 | 78.85 | 80.08 | 78.85 | 79.94 | 79.75 | 1.17% | 3,477 |
| Mar 14, 2025 | 78.09 | 79.02 | 78.04 | 79.02 | 78.82 | 2.18% | 6,234 |
| Mar 13, 2025 | 78.28 | 78.45 | 77.03 | 77.33 | 77.14 | -1.02% | 2,693 |
| Mar 12, 2025 | 77.97 | 78.61 | 77.97 | 78.13 | 77.94 | -0.80% | 2,753 |
| Mar 11, 2025 | 79.62 | 79.62 | 78.47 | 78.76 | 78.57 | -1.11% | 2,969 |
| Mar 10, 2025 | 80.61 | 80.62 | 79.37 | 79.64 | 79.45 | -1.22% | 3,052 |
| Mar 7, 2025 | 79.62 | 80.80 | 79.62 | 80.63 | 80.43 | 1.13% | 1,727 |
| Mar 6, 2025 | 79.27 | 79.82 | 79.27 | 79.73 | 79.54 | -0.27% | 1,960 |
| Mar 5, 2025 | 79.23 | 79.97 | 79.23 | 79.95 | 79.75 | 0.84% | 628 |
| Mar 4, 2025 | 79.43 | 80.09 | 79.09 | 79.28 | 79.09 | -1.75% | 1,340 |
| Mar 3, 2025 | 82.36 | 82.44 | 80.51 | 80.70 | 80.50 | -1.96% | 2,528 |
| Feb 28, 2025 | 81.60 | 82.31 | 81.28 | 82.31 | 82.11 | 0.91% | 2,695 |
| Feb 27, 2025 | 82.03 | 82.20 | 81.56 | 81.56 | 81.37 | -0.55% | 2,934 |
| Feb 26, 2025 | 82.95 | 82.95 | 81.84 | 82.01 | 81.81 | -0.83% | 2,318 |
| Feb 25, 2025 | 82.51 | 82.75 | 82.44 | 82.69 | 82.49 | 0.20% | 2,542 |
| Feb 24, 2025 | 82.65 | 82.84 | 82.43 | 82.53 | 82.33 | 0.12% | 2,056 |
| Feb 21, 2025 | 83.73 | 83.73 | 82.36 | 82.43 | 82.23 | -1.65% | 5,002 |
| Feb 20, 2025 | 83.67 | 83.81 | 83.57 | 83.81 | 83.61 | -0.16% | 109,572 |
| Feb 19, 2025 | 83.74 | 83.95 | 83.74 | 83.95 | 83.75 | -0.18% | 728 |
| Feb 18, 2025 | 83.55 | 84.10 | 83.55 | 84.10 | 83.90 | 0.55% | 1,953 |
| Feb 14, 2025 | 83.83 | 83.83 | 83.62 | 83.64 | 83.44 | 0.28% | 1,388 |
| Feb 13, 2025 | 82.95 | 83.41 | 82.83 | 83.41 | 83.21 | 0.96% | 989 |
| Feb 12, 2025 | 82.69 | 82.85 | 82.56 | 82.61 | 82.41 | -1.14% | 2,844 |
| Feb 11, 2025 | 82.96 | 83.56 | 82.96 | 83.56 | 83.36 | 0.44% | 2,516 |
| Feb 10, 2025 | 83.17 | 83.35 | 82.94 | 83.20 | 83.00 | 0.36% | 2,584 |
| Feb 7, 2025 | 83.60 | 83.60 | 82.81 | 82.90 | 82.70 | -0.94% | 1,899 |
| Feb 6, 2025 | 83.98 | 83.98 | 83.59 | 83.68 | 83.48 | -0.60% | 692 |
| Feb 5, 2025 | 83.93 | 84.22 | 83.93 | 84.19 | 83.98 | 0.31% | 2,615 |
| Feb 4, 2025 | 83.21 | 83.93 | 83.21 | 83.93 | 83.72 | 0.69% | 1,549 |
| Feb 3, 2025 | 83.07 | 83.58 | 82.64 | 83.35 | 83.15 | -1.09% | 1,926 |
| Jan 31, 2025 | 85.26 | 85.26 | 84.27 | 84.27 | 84.07 | -1.26% | 2,783 |
| Jan 30, 2025 | 85.14 | 85.74 | 85.14 | 85.35 | 85.14 | 0.55% | 4,343 |
| Jan 29, 2025 | 85.35 | 85.36 | 84.88 | 84.88 | 84.67 | -0.28% | 1,198 |
| Jan 28, 2025 | 84.97 | 85.25 | 84.97 | 85.12 | 84.91 | -1.03% | 1,621 |
| Jan 27, 2025 | 84.89 | 86.03 | 84.89 | 86.01 | 85.80 | 0.99% | 3,043 |
| Jan 24, 2025 | 85.11 | 85.42 | 85.08 | 85.17 | 84.96 | -0.14% | 3,426 |
| Jan 23, 2025 | 84.96 | 85.29 | 84.93 | 85.29 | 85.08 | 0.32% | 1,557 |
| Jan 22, 2025 | 85.62 | 85.62 | 85.02 | 85.02 | 84.81 | -0.99% | 500 |
| Jan 21, 2025 | 85.65 | 85.88 | 85.65 | 85.87 | 85.66 | 0.89% | 1,786 |
| Jan 17, 2025 | 85.30 | 85.30 | 84.44 | 85.11 | 84.91 | 0.39% | 3,162 |
| Jan 16, 2025 | 84.23 | 84.78 | 84.23 | 84.78 | 84.58 | 0.49% | 1,338 |