First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
84.20
-0.62 (-0.73%)
At close: Jul 11, 2025, 4:00 PM
84.20
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:15 PM EDT

FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 84.07 84.10 84.07 84.02 - -0.95% 326
Jul 10, 2025 83.98 85.26 83.98 84.82 84.82 0.78% 1,741
Jul 9, 2025 83.74 84.16 83.74 84.16 84.16 0.12% 585
Jul 8, 2025 83.47 84.15 83.47 84.06 84.06 0.94% 2,118
Jul 7, 2025 84.14 84.14 82.99 83.28 83.28 -1.20% 3,799
Jul 3, 2025 84.22 84.54 84.21 84.29 84.29 0.32% 1,091
Jul 2, 2025 83.07 84.09 83.07 84.02 84.02 0.87% 1,501
Jul 1, 2025 82.19 83.50 82.19 83.30 83.30 2.49% 2,272
Jun 30, 2025 81.29 81.37 81.21 81.27 81.27 0.15% 2,930
Jun 27, 2025 81.45 81.47 80.89 81.15 81.15 -0.15% 2,302
Jun 26, 2025 80.68 81.27 80.68 81.27 81.27 1.02% 1,546
Jun 25, 2025 80.66 80.66 80.45 80.45 80.15 -0.78% 979
Jun 24, 2025 81.44 81.44 81.08 81.08 80.77 0.65% 830
Jun 23, 2025 79.54 80.55 79.54 80.55 80.25 0.52% 663
Jun 20, 2025 80.13 80.14 80.13 80.14 79.84 0.44% 919
Jun 18, 2025 79.66 80.27 79.66 79.79 79.49 -0.03% 2,818
Jun 17, 2025 80.49 80.49 79.69 79.81 79.51 -0.88% 2,281
Jun 16, 2025 80.60 80.61 80.30 80.52 80.22 0.99% 3,524
Jun 13, 2025 80.22 80.42 79.73 79.73 79.43 -1.24% 1,959
Jun 12, 2025 80.29 80.73 80.29 80.73 80.43 -0.03% 2,269
Jun 11, 2025 81.13 81.13 80.75 80.75 80.45 -0.30% 1,530
Jun 10, 2025 80.99 81.29 80.89 80.99 80.68 1.05% 2,594
Jun 9, 2025 80.12 80.64 79.85 80.15 79.85 0.51% 3,483
Jun 6, 2025 79.28 79.74 79.28 79.74 79.44 1.31% 2,857
Jun 5, 2025 78.64 79.10 78.63 78.71 78.41 -0.39% 3,848
Jun 4, 2025 79.43 79.51 79.02 79.02 78.72 -0.45% 3,478
Jun 3, 2025 78.19 79.46 78.19 79.37 79.07 1.49% 2,077
Jun 2, 2025 78.40 78.40 77.92 78.21 77.91 -0.26% 2,816
May 30, 2025 78.41 78.41 78.41 78.41 78.11 -0.63% 91
May 29, 2025 78.36 78.91 78.36 78.91 78.61 0.51% 2,287
May 28, 2025 79.30 79.30 78.31 78.51 78.21 -1.18% 2,217
May 27, 2025 78.91 79.45 78.48 79.45 79.15 2.12% 2,751
May 23, 2025 77.20 77.83 77.20 77.80 77.51 -0.42% 1,646
May 22, 2025 77.58 78.39 77.58 78.13 77.83 -0.06% 4,241
May 21, 2025 79.28 79.48 78.17 78.17 77.87 -2.73% 3,960
May 20, 2025 80.81 80.81 80.28 80.36 80.06 -0.24% 1,555
May 19, 2025 80.32 80.55 80.32 80.55 80.25 -0.41% 2,077
May 16, 2025 80.37 80.88 80.37 80.88 80.57 0.80% 633
May 15, 2025 79.73 80.24 79.73 80.24 79.94 0.45% 1,500
May 14, 2025 79.77 79.88 79.77 79.88 79.58 -0.86% 809
May 13, 2025 80.25 80.69 80.25 80.57 80.27 0.57% 3,250
May 12, 2025 79.87 80.13 79.68 80.11 79.81 3.64% 1,703
May 9, 2025 77.56 77.56 77.15 77.30 77.01 -0.14% 572
May 8, 2025 76.77 77.78 76.72 77.41 77.11 1.64% 1,136
May 7, 2025 76.25 76.34 74.83 76.16 75.87 0.22% 2,797
May 6, 2025 75.75 76.28 75.65 75.99 75.70 -0.63% 1,567
May 5, 2025 76.22 76.86 76.22 76.47 76.18 -0.69% 2,858
May 2, 2025 76.23 77.02 76.23 77.00 76.71 1.85% 3,092
May 1, 2025 75.65 75.65 75.60 75.60 75.31 0.04% 677
Apr 30, 2025 74.70 75.57 74.70 75.57 75.28 -0.37% 7,885