First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
80.41
-0.35 (-0.43%)
Jun 12, 2025, 11:34 AM - Market open
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 81.13 | 81.13 | 80.75 | 80.75 | 80.75 | -0.30% | 1,530 |
| Jun 10, 2025 | 80.99 | 81.29 | 80.89 | 80.99 | 80.99 | 1.05% | 2,594 |
| Jun 9, 2025 | 80.12 | 80.64 | 79.85 | 80.15 | 80.15 | 0.51% | 3,483 |
| Jun 6, 2025 | 79.28 | 79.74 | 79.28 | 79.74 | 79.74 | 1.31% | 2,857 |
| Jun 5, 2025 | 78.64 | 79.10 | 78.63 | 78.71 | 78.71 | -0.39% | 3,848 |
| Jun 4, 2025 | 79.43 | 79.51 | 79.02 | 79.02 | 79.02 | -0.45% | 3,478 |
| Jun 3, 2025 | 78.19 | 79.46 | 78.19 | 79.37 | 79.37 | 1.49% | 2,077 |
| Jun 2, 2025 | 78.40 | 78.40 | 77.92 | 78.21 | 78.21 | -0.26% | 2,816 |
| May 30, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.63% | 91 |
| May 29, 2025 | 78.36 | 78.91 | 78.36 | 78.91 | 78.91 | 0.51% | 2,287 |
| May 28, 2025 | 79.30 | 79.30 | 78.31 | 78.51 | 78.51 | -1.18% | 2,217 |
| May 27, 2025 | 78.91 | 79.45 | 78.48 | 79.45 | 79.45 | 2.12% | 2,751 |
| May 23, 2025 | 77.20 | 77.83 | 77.20 | 77.80 | 77.80 | -0.42% | 1,646 |
| May 22, 2025 | 77.58 | 78.39 | 77.58 | 78.13 | 78.13 | -0.06% | 4,241 |
| May 21, 2025 | 79.28 | 79.48 | 78.17 | 78.17 | 78.17 | -2.73% | 3,960 |
| May 20, 2025 | 80.81 | 80.81 | 80.28 | 80.36 | 80.36 | -0.24% | 1,555 |
| May 19, 2025 | 80.32 | 80.55 | 80.32 | 80.55 | 80.55 | -0.41% | 2,077 |
| May 16, 2025 | 80.37 | 80.88 | 80.37 | 80.88 | 80.88 | 0.80% | 633 |
| May 15, 2025 | 79.73 | 80.24 | 79.73 | 80.24 | 80.24 | 0.45% | 1,500 |
| May 14, 2025 | 79.77 | 79.88 | 79.77 | 79.88 | 79.88 | -0.86% | 809 |
| May 13, 2025 | 80.25 | 80.69 | 80.25 | 80.57 | 80.57 | 0.57% | 3,250 |
| May 12, 2025 | 79.87 | 80.13 | 79.68 | 80.11 | 80.11 | 3.64% | 1,703 |
| May 9, 2025 | 77.56 | 77.56 | 77.15 | 77.30 | 77.30 | -0.14% | 572 |
| May 8, 2025 | 76.77 | 77.78 | 76.72 | 77.41 | 77.41 | 1.64% | 1,136 |
| May 7, 2025 | 76.25 | 76.34 | 74.83 | 76.16 | 76.16 | 0.22% | 2,797 |
| May 6, 2025 | 75.75 | 76.28 | 75.65 | 75.99 | 75.99 | -0.63% | 1,567 |
| May 5, 2025 | 76.22 | 76.86 | 76.22 | 76.47 | 76.47 | -0.69% | 2,858 |
| May 2, 2025 | 76.23 | 77.02 | 76.23 | 77.00 | 77.00 | 1.85% | 3,092 |
| May 1, 2025 | 75.65 | 75.65 | 75.60 | 75.60 | 75.60 | 0.04% | 677 |
| Apr 30, 2025 | 74.70 | 75.57 | 74.70 | 75.57 | 75.57 | -0.37% | 7,885 |
| Apr 29, 2025 | 75.21 | 75.85 | 74.97 | 75.85 | 75.85 | 0.36% | 2,008 |
| Apr 28, 2025 | 75.75 | 75.76 | 75.22 | 75.58 | 75.58 | 0.36% | 1,034 |
| Apr 25, 2025 | 74.84 | 75.31 | 74.72 | 75.31 | 75.31 | -0.42% | 1,005 |
| Apr 24, 2025 | 74.12 | 75.63 | 74.12 | 75.63 | 75.63 | 1.75% | 1,069 |
| Apr 23, 2025 | 75.22 | 76.03 | 74.09 | 74.32 | 74.32 | 0.67% | 3,356 |
| Apr 22, 2025 | 73.31 | 73.83 | 72.94 | 73.83 | 73.83 | 2.84% | 1,955 |
| Apr 21, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -1.89% | 347 |
| Apr 17, 2025 | 72.32 | 73.51 | 72.32 | 73.17 | 73.17 | 1.37% | 3,888 |
| Apr 16, 2025 | 72.93 | 73.06 | 72.18 | 72.18 | 72.18 | -0.99% | 1,525 |
| Apr 15, 2025 | 73.37 | 73.76 | 72.90 | 72.90 | 72.90 | -0.50% | 2,696 |
| Apr 14, 2025 | 72.95 | 73.54 | 72.81 | 73.27 | 73.27 | 0.99% | 6,617 |
| Apr 11, 2025 | 70.57 | 72.55 | 70.57 | 72.55 | 72.55 | 1.20% | 3,531 |
| Apr 10, 2025 | 72.61 | 72.66 | 70.31 | 71.69 | 71.69 | -4.30% | 3,042 |
| Apr 9, 2025 | 67.96 | 74.91 | 67.96 | 74.91 | 74.91 | 8.77% | 4,175 |
| Apr 8, 2025 | 72.30 | 72.30 | 68.01 | 68.87 | 68.87 | -2.55% | 3,034 |
| Apr 7, 2025 | 69.96 | 72.80 | 69.71 | 70.67 | 70.67 | -1.66% | 8,027 |
| Apr 4, 2025 | 73.29 | 73.29 | 71.76 | 71.86 | 71.86 | -5.14% | 6,798 |
| Apr 3, 2025 | 76.38 | 76.68 | 75.52 | 75.75 | 75.75 | -5.97% | 1,170 |
| Apr 2, 2025 | 79.09 | 80.56 | 79.09 | 80.56 | 80.56 | 1.00% | 1,243 |
| Apr 1, 2025 | 79.36 | 79.76 | 78.95 | 79.76 | 79.76 | 0.31% | 3,176 |