First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
81.15
-1.06 (-1.28%)
Aug 1, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.64 | 81.64 | 80.81 | 81.16 | 81.16 | -1.29% | 1,037 |
| Jul 31, 2025 | 82.52 | 82.76 | 82.10 | 82.22 | 82.22 | -0.98% | 2,033 |
| Jul 30, 2025 | 84.05 | 84.05 | 82.84 | 83.03 | 83.03 | -1.28% | 1,651 |
| Jul 29, 2025 | 84.24 | 84.24 | 83.99 | 84.11 | 84.11 | -0.34% | 2,104 |
| Jul 28, 2025 | 84.57 | 84.64 | 84.33 | 84.39 | 84.39 | -0.46% | 1,473 |
| Jul 25, 2025 | 84.04 | 84.78 | 84.04 | 84.78 | 84.78 | 0.48% | 242 |
| Jul 24, 2025 | 84.52 | 84.52 | 84.26 | 84.38 | 84.38 | -1.09% | 597 |
| Jul 23, 2025 | 85.09 | 85.31 | 84.85 | 85.31 | 85.31 | 1.02% | 1,919 |
| Jul 22, 2025 | 83.59 | 84.45 | 83.59 | 84.45 | 84.45 | 2.23% | 866 |
| Jul 21, 2025 | 83.04 | 83.11 | 82.52 | 82.61 | 82.61 | -0.22% | 1,544 |
| Jul 18, 2025 | 83.07 | 83.07 | 82.58 | 82.80 | 82.80 | -0.45% | 1,456 |
| Jul 17, 2025 | 82.67 | 83.17 | 82.67 | 83.17 | 83.17 | 0.94% | 2,969 |
| Jul 16, 2025 | 82.28 | 82.40 | 82.07 | 82.40 | 82.40 | 0.23% | 1,646 |
| Jul 15, 2025 | 83.74 | 83.74 | 82.10 | 82.21 | 82.21 | -2.10% | 1,754 |
| Jul 14, 2025 | 83.67 | 83.97 | 83.63 | 83.97 | 83.97 | -0.28% | 2,665 |
| Jul 11, 2025 | 84.07 | 84.35 | 84.02 | 84.20 | 84.20 | -0.73% | 1,275 |
| 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 |