Skip to main content
logo
First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
106.53
-0.64 (-0.60%)
Aug 31, 2026, 11:07 AM EDT - Market open

FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026107.18107.18107.18107.17---
Aug 28, 2026107.31107.31107.00107.17107.170.07%2,790
Aug 27, 2026107.35107.35106.83107.09107.09-0.47%7,740
Aug 26, 2026107.59107.74107.53107.60107.600.11%4,473
Aug 25, 2026107.11107.53106.98107.47107.47-0.28%26,026
Aug 24, 2026107.74108.26107.59107.77107.770.14%5,308
Aug 21, 2026107.55107.84107.51107.62107.620.46%6,624
Aug 20, 2026107.30107.79107.12107.12107.12-0.52%3,527
Aug 19, 2026108.47108.60107.68107.68107.680.43%4,991
Aug 18, 2026107.86107.86107.22107.22107.220.02%3,788
Aug 17, 2026107.99107.99107.18107.20107.20-0.90%18,678
Aug 14, 2026108.06108.23107.87108.17108.170.22%10,518
Aug 13, 2026107.49107.97107.31107.93107.930.94%43,424
Aug 12, 2026106.48107.05106.21106.92106.92-0.01%17,136
Aug 11, 2026107.01107.19106.87106.94106.940.29%25,890
Aug 10, 2026106.48106.73106.32106.63106.63-15,144
Aug 7, 2026106.35106.91106.24106.63106.620.45%4,842
Aug 6, 2026106.52106.56106.06106.14106.14-0.27%6,064
Aug 5, 2026107.46107.46106.22106.43106.43-0.69%13,633
Aug 4, 2026105.89107.24105.39107.17107.170.85%40,880
Aug 3, 2026105.81106.45105.81106.26106.260.86%50,903
Jul 31, 2026105.34105.55104.94105.36105.36-0.25%14,604
Jul 30, 2026104.95105.63104.57105.63105.63-0.96%14,403
Jul 29, 2026106.98107.24106.47106.65106.65-0.28%9,981
Jul 28, 2026106.00107.30106.00106.94106.941.69%35,294
Jul 27, 2026105.37105.39105.10105.16105.160.50%3,650
Jul 24, 2026104.15104.85104.05104.64104.641.39%6,223
Jul 23, 2026103.50103.53102.92103.20103.20-0.73%9,510
Jul 22, 2026103.76104.50103.64103.96103.960.42%45,028
Jul 21, 2026103.39103.55103.10103.53103.53-0.06%53,891
Jul 20, 2026104.00104.00103.50103.59103.59-0.52%69,505
Jul 17, 2026104.93105.83103.91104.13104.13-0.49%30,648
Jul 16, 2026103.22104.64103.22104.64104.641.87%17,598
Jul 15, 2026103.00103.36102.70102.72102.720.28%11,707
Jul 14, 2026102.94102.94102.24102.43102.43-0.39%47,725
Jul 13, 2026102.44103.50102.44102.84102.840.68%18,981
Jul 10, 2026102.22102.34101.87102.15102.140.65%32,944
Jul 9, 2026101.59101.76101.49101.49101.490.30%143,551
Jul 8, 2026102.16102.16101.15101.18101.18-1.38%3,302
Jul 7, 2026103.06103.06102.60102.60102.600.21%2,506
Jul 6, 2026102.20102.39102.04102.39102.39-0.23%2,332
Jul 2, 2026102.18102.63102.16102.63102.630.75%5,217
Jul 1, 2026102.27102.27101.86101.86101.860.36%755
Jun 30, 2026101.96101.96101.50101.50101.50-0.46%755
Jun 29, 2026102.64102.64101.80101.96101.96-0.37%1,410
Jun 26, 2026102.23102.34102.23102.34102.341.10%352
Jun 25, 2026102.14102.14101.10101.22101.220.44%1,504
Jun 24, 2026101.30101.33101.12101.12100.780.98%7,580
Jun 23, 202699.97100.2499.97100.1499.800.70%1,283
Jun 22, 202699.9999.9999.4599.4599.110.12%734