First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
75.75
+0.44 (0.58%)
Apr 28, 2025, 4:00 PM EDT - Market closed

FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202575.7575.7675.2275.5875.580.36%1,034
Apr 25, 202574.8475.3174.7275.3175.31-0.42%1,005
Apr 24, 202574.1275.6374.1275.6375.631.75%1,069
Apr 23, 202575.2276.0374.0974.3274.320.67%3,356
Apr 22, 202573.3173.8372.9473.8373.832.84%1,955
Apr 21, 202571.7971.7971.7971.7971.79-1.89%347
Apr 17, 202572.3273.5172.3273.1773.171.37%3,888
Apr 16, 202572.9373.0672.1872.1872.18-0.99%1,525
Apr 15, 202573.3773.7672.9072.9072.90-0.50%2,696
Apr 14, 202572.9573.5472.8173.2773.270.99%6,617
Apr 11, 202570.5772.5570.5772.5572.551.20%3,531
Apr 10, 202572.6172.6670.3171.6971.69-4.30%3,042
Apr 9, 202567.9674.9167.9674.9174.918.77%4,175
Apr 8, 202572.3072.3068.0168.8768.87-2.55%3,034
Apr 7, 202569.9672.8069.7170.6770.67-1.66%8,027
Apr 4, 202573.2973.2971.7671.8671.86-5.14%6,798
Apr 3, 202576.3876.6875.5275.7575.75-5.97%1,170
Apr 2, 202579.0980.5679.0980.5680.561.00%1,243
Apr 1, 202579.3679.7678.9579.7679.760.31%3,176
Mar 31, 202578.5579.7778.5579.5179.510.66%842
Mar 28, 202580.2080.2078.9478.9978.99-1.56%1,416
Mar 27, 202580.2480.5080.1180.2480.24-0.52%4,593
Mar 26, 202580.5581.1480.5580.6680.460.31%1,759
Mar 25, 202580.7180.7380.2980.4180.21-0.55%3,365
Mar 24, 202579.8280.8579.8280.8580.652.01%1,610
Mar 21, 202579.2679.2679.2679.2679.07-1.10%1,268
Mar 20, 202580.5480.5480.0580.1479.95-0.41%1,146
Mar 19, 202580.4080.5380.4080.4780.280.97%729
Mar 18, 202579.7279.8179.5079.7079.51-0.31%4,500
Mar 17, 202578.8580.0878.8579.9479.751.17%3,477
Mar 14, 202578.0979.0278.0479.0278.822.18%6,234
Mar 13, 202578.2878.4577.0377.3377.14-1.02%2,693
Mar 12, 202577.9778.6177.9778.1377.94-0.80%2,753
Mar 11, 202579.6279.6278.4778.7678.57-1.11%2,969
Mar 10, 202580.6180.6279.3779.6479.45-1.22%3,052
Mar 7, 202579.6280.8079.6280.6380.431.13%1,727
Mar 6, 202579.2779.8279.2779.7379.54-0.27%1,960
Mar 5, 202579.2379.9779.2379.9579.750.84%628
Mar 4, 202579.4380.0979.0979.2879.09-1.75%1,340
Mar 3, 202582.3682.4480.5180.7080.50-1.96%2,528
Feb 28, 202581.6082.3181.2882.3182.110.91%2,695
Feb 27, 202582.0382.2081.5681.5681.37-0.55%2,934
Feb 26, 202582.9582.9581.8482.0181.81-0.83%2,318
Feb 25, 202582.5182.7582.4482.6982.490.20%2,542
Feb 24, 202582.6582.8482.4382.5382.330.12%2,056
Feb 21, 202583.7383.7382.3682.4382.23-1.65%5,002
Feb 20, 202583.6783.8183.5783.8183.61-0.16%109,572
Feb 19, 202583.7483.9583.7483.9583.75-0.18%728
Feb 18, 202583.5584.1083.5584.1083.900.55%1,953
Feb 14, 202583.8383.8383.6283.6483.440.28%1,388