First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
88.95
+1.17 (1.34%)
Nov 22, 2024, 4:00 PM EST - Market closed
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 88.04 | 88.95 | 88.04 | 88.95 | 88.95 | 1.34% | 752 |
| Nov 21, 2024 | 87.69 | 87.93 | 87.66 | 87.78 | 87.78 | 1.52% | 1,797 |
| Nov 20, 2024 | 86.10 | 86.46 | 86.03 | 86.46 | 86.46 | 0.20% | 1,091 |
| Nov 19, 2024 | 85.84 | 86.29 | 85.84 | 86.29 | 86.29 | -0.50% | 2,206 |
| Nov 18, 2024 | 86.83 | 87.05 | 86.72 | 86.72 | 86.72 | 0.28% | 3,200 |
| Nov 15, 2024 | 86.50 | 86.57 | 86.29 | 86.48 | 86.48 | -0.39% | 1,857 |
| Nov 14, 2024 | 86.94 | 86.94 | 86.82 | 86.82 | 86.82 | -0.50% | 1,050 |
| Nov 13, 2024 | 87.69 | 87.74 | 87.26 | 87.26 | 87.26 | -0.15% | 1,462 |
| Nov 12, 2024 | 87.66 | 87.66 | 87.39 | 87.39 | 87.39 | -1.06% | 281 |
| Nov 11, 2024 | 88.25 | 88.41 | 88.25 | 88.32 | 88.32 | 1.18% | 1,995 |
| Nov 8, 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.19% | 196 |
| Nov 7, 2024 | 87.49 | 87.53 | 87.13 | 87.13 | 87.13 | -0.65% | 435 |
| Nov 6, 2024 | 86.77 | 87.70 | 86.77 | 87.70 | 87.70 | 4.83% | 2,222 |
| Nov 5, 2024 | 82.35 | 83.66 | 82.35 | 83.66 | 83.66 | 1.25% | 2,110 |
| Nov 4, 2024 | 82.99 | 83.16 | 82.63 | 82.63 | 82.63 | 0.22% | 3,148 |
| Nov 1, 2024 | 83.22 | 83.22 | 82.45 | 82.45 | 82.45 | -0.37% | 672 |
| Oct 31, 2024 | 83.51 | 83.51 | 82.76 | 82.76 | 82.76 | -0.96% | 834 |
| Oct 30, 2024 | 83.61 | 84.20 | 83.56 | 83.56 | 83.56 | 0.17% | 1,018 |
| Oct 29, 2024 | 83.59 | 83.59 | 83.28 | 83.42 | 83.42 | -0.91% | 2,302 |
| Oct 28, 2024 | 83.80 | 84.18 | 83.80 | 84.18 | 84.18 | 1.12% | 1,695 |
| Oct 25, 2024 | 83.70 | 83.70 | 83.19 | 83.25 | 83.25 | -0.70% | 2,350 |
| Oct 24, 2024 | 83.63 | 83.84 | 83.43 | 83.84 | 83.84 | 0.37% | 2,073 |
| Oct 23, 2024 | 83.53 | 83.60 | 83.02 | 83.52 | 83.52 | -0.41% | 6,813 |
| Oct 22, 2024 | 83.53 | 83.87 | 83.53 | 83.87 | 83.87 | -0.36% | 1,279 |
| Oct 21, 2024 | 84.41 | 84.41 | 84.10 | 84.17 | 84.17 | -1.67% | 903 |
| Oct 18, 2024 | 85.61 | 85.61 | 85.26 | 85.60 | 85.60 | -0.08% | 2,963 |
| Oct 17, 2024 | 85.65 | 85.67 | 85.17 | 85.67 | 85.67 | 0.15% | 5,237 |
| Oct 16, 2024 | 84.94 | 85.60 | 84.94 | 85.54 | 85.54 | 1.29% | 2,187 |
| Oct 15, 2024 | 85.37 | 85.37 | 84.38 | 84.45 | 84.45 | -0.48% | 1,824 |
| Oct 14, 2024 | 84.30 | 84.85 | 84.29 | 84.85 | 84.85 | 0.50% | 786 |
| Oct 11, 2024 | 84.31 | 84.42 | 84.31 | 84.42 | 84.42 | 1.32% | 1,224 |
| Oct 10, 2024 | 83.24 | 83.33 | 83.09 | 83.32 | 83.32 | -0.17% | 3,517 |
| Oct 9, 2024 | 83.59 | 83.59 | 83.46 | 83.46 | 83.46 | 0.44% | 1,434 |
| Oct 8, 2024 | 83.03 | 83.23 | 83.02 | 83.10 | 83.10 | -0.48% | 10,406 |
| Oct 7, 2024 | 83.85 | 83.85 | 83.11 | 83.50 | 83.50 | -0.85% | 7,358 |
| Oct 4, 2024 | 84.04 | 84.22 | 83.81 | 84.22 | 84.22 | 1.00% | 1,474 |
| Oct 3, 2024 | 82.81 | 83.38 | 82.81 | 83.38 | 83.38 | -0.27% | 710 |
| Oct 2, 2024 | 83.62 | 83.75 | 83.60 | 83.61 | 83.61 | -0.47% | 1,047 |
| Oct 1, 2024 | 83.48 | 84.16 | 83.48 | 84.00 | 84.00 | -0.58% | 11,379 |
| Sep 30, 2024 | 84.08 | 84.49 | 84.08 | 84.49 | 84.49 | 0.27% | 2,231 |
| Sep 27, 2024 | 84.77 | 84.78 | 84.05 | 84.27 | 84.27 | 0.72% | 2,097 |
| Sep 26, 2024 | 83.62 | 83.69 | 83.28 | 83.66 | 83.66 | 0.20% | 4,050 |
| Sep 25, 2024 | 84.01 | 84.01 | 83.49 | 83.49 | 83.05 | -1.10% | 855 |
| Sep 24, 2024 | 84.95 | 84.95 | 84.42 | 84.42 | 83.97 | -0.13% | 626 |
| Sep 23, 2024 | 84.69 | 84.69 | 84.24 | 84.53 | 84.08 | 0.29% | 3,132 |
| Sep 20, 2024 | 84.11 | 84.60 | 84.11 | 84.28 | 83.84 | -0.87% | 991 |
| Sep 19, 2024 | 84.75 | 85.16 | 84.75 | 85.03 | 84.57 | 1.32% | 12,021 |
| Sep 18, 2024 | 84.01 | 84.48 | 83.65 | 83.91 | 83.47 | 0.03% | 1,688 |
| Sep 17, 2024 | 83.65 | 84.33 | 83.65 | 83.89 | 83.44 | 0.63% | 869 |
| Sep 16, 2024 | 83.17 | 83.36 | 83.17 | 83.36 | 82.92 | 0.81% | 2,516 |
| Sep 13, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.25 | 1.84% | 513 |
| Sep 12, 2024 | 81.00 | 81.20 | 80.92 | 81.20 | 80.77 | 0.72% | 2,236 |
| Sep 11, 2024 | 79.13 | 80.62 | 79.13 | 80.62 | 80.19 | -0.23% | 949 |
| Sep 10, 2024 | 81.34 | 81.34 | 80.42 | 80.81 | 80.38 | -0.63% | 9,996 |
| Sep 9, 2024 | 81.59 | 81.92 | 81.32 | 81.32 | 80.89 | 0.08% | 8,856 |
| Sep 6, 2024 | 81.72 | 81.72 | 81.13 | 81.25 | 80.82 | -1.24% | 569 |
| Sep 5, 2024 | 82.60 | 83.09 | 82.24 | 82.27 | 81.83 | -0.85% | 1,422 |
| Sep 4, 2024 | 83.07 | 83.07 | 82.98 | 82.98 | 82.54 | -0.25% | 848 |
| Sep 3, 2024 | 83.53 | 83.53 | 83.19 | 83.19 | 82.74 | -1.60% | 1,860 |
| Aug 30, 2024 | 84.09 | 84.54 | 84.09 | 84.54 | 84.09 | 0.66% | 417 |
| Aug 29, 2024 | 84.06 | 84.36 | 83.87 | 83.98 | 83.54 | 0.34% | 1,106 |
| Aug 28, 2024 | 83.75 | 83.75 | 83.53 | 83.70 | 83.26 | -0.14% | 708 |
| Aug 27, 2024 | 84.12 | 84.12 | 83.67 | 83.82 | 83.38 | -0.60% | 2,316 |
| Aug 26, 2024 | 84.71 | 84.71 | 84.33 | 84.33 | 83.88 | 0.25% | 608 |
| Aug 23, 2024 | 83.85 | 84.12 | 83.85 | 84.12 | 83.67 | 2.38% | 1,009 |
| Aug 22, 2024 | 82.55 | 82.55 | 82.16 | 82.16 | 81.73 | -0.31% | 877 |
| Aug 21, 2024 | 82.23 | 82.42 | 82.23 | 82.42 | 81.98 | 0.82% | 666 |
| Aug 20, 2024 | 82.36 | 82.36 | 81.75 | 81.75 | 81.32 | -0.98% | 2,514 |
| Aug 19, 2024 | 82.18 | 82.56 | 82.18 | 82.56 | 82.12 | 0.80% | 1,762 |
| Aug 16, 2024 | 81.87 | 81.91 | 81.86 | 81.90 | 81.47 | 0.46% | 27,101 |
| Aug 15, 2024 | 81.26 | 81.69 | 81.19 | 81.53 | 81.10 | 1.51% | 1,959 |
| Aug 14, 2024 | 80.42 | 80.42 | 80.12 | 80.32 | 79.90 | 0.06% | 14,073 |
| Aug 13, 2024 | 79.60 | 80.36 | 79.60 | 80.27 | 79.84 | 1.02% | 14,135 |
| Aug 12, 2024 | 79.68 | 79.70 | 79.46 | 79.46 | 79.04 | -0.89% | 9,682 |
| Aug 9, 2024 | 79.94 | 80.22 | 79.86 | 80.17 | 79.75 | -0.01% | 6,387 |
| Aug 8, 2024 | 79.49 | 80.29 | 79.49 | 80.18 | 79.76 | 1.62% | 2,199 |
| Aug 7, 2024 | 80.34 | 80.58 | 78.90 | 78.90 | 78.48 | -0.61% | 2,531 |
| Aug 6, 2024 | 79.78 | 80.04 | 79.26 | 79.38 | 78.96 | 0.41% | 2,707 |
| Aug 5, 2024 | 78.56 | 79.19 | 78.02 | 79.06 | 78.64 | -2.53% | 8,540 |
| Aug 2, 2024 | 81.02 | 81.11 | 80.88 | 81.11 | 80.68 | -2.75% | 992 |
| Aug 1, 2024 | 85.29 | 85.29 | 82.96 | 83.41 | 82.96 | -2.06% | 1,805 |
| Jul 31, 2024 | 85.48 | 86.12 | 85.16 | 85.16 | 84.71 | 0.09% | 2,365 |
| Jul 30, 2024 | 84.59 | 85.09 | 84.59 | 85.09 | 84.63 | 0.96% | 3,438 |
| Jul 29, 2024 | 84.34 | 84.34 | 84.10 | 84.28 | 83.83 | -0.27% | 1,796 |
| Jul 26, 2024 | 84.34 | 84.58 | 84.21 | 84.51 | 84.06 | 1.58% | 3,191 |
| Jul 25, 2024 | 82.42 | 83.71 | 82.42 | 83.19 | 82.75 | 0.91% | 3,545 |
| Jul 24, 2024 | 83.19 | 83.19 | 82.25 | 82.44 | 82.00 | -0.72% | 3,533 |
| Jul 23, 2024 | 82.91 | 83.13 | 82.91 | 83.04 | 82.60 | -0.06% | 1,721 |
| Jul 22, 2024 | 82.59 | 83.09 | 82.55 | 83.09 | 82.65 | 0.50% | 2,704 |
| Jul 19, 2024 | 83.47 | 83.47 | 82.44 | 82.68 | 82.24 | -0.74% | 2,590 |
| Jul 18, 2024 | 84.63 | 84.63 | 83.23 | 83.30 | 82.85 | -0.86% | 13,424 |
| Jul 17, 2024 | 84.43 | 84.43 | 84.02 | 84.02 | 83.57 | 0.36% | 4,159 |
| Jul 16, 2024 | 82.88 | 83.72 | 82.88 | 83.72 | 83.28 | 2.52% | 1,662 |
| Jul 15, 2024 | 81.29 | 81.93 | 81.29 | 81.67 | 81.23 | 0.80% | 1,434 |
| Jul 12, 2024 | 80.62 | 81.29 | 80.62 | 81.02 | 80.59 | 0.66% | 6,035 |
| Jul 11, 2024 | 80.05 | 80.49 | 80.05 | 80.49 | 80.06 | 2.74% | 32,890 |
| Jul 10, 2024 | 77.76 | 78.34 | 77.76 | 78.34 | 77.92 | 0.90% | 8,253 |
| Jul 9, 2024 | 77.52 | 78.04 | 77.52 | 77.64 | 77.23 | -0.23% | 52,622 |
| Jul 8, 2024 | 78.12 | 78.12 | 77.64 | 77.82 | 77.41 | 0.23% | 5,464 |
| Jul 5, 2024 | 78.36 | 78.36 | 77.43 | 77.64 | 77.23 | -0.87% | 1,391 |