First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
95.83
-0.83 (-0.86%)
May 13, 2026, 4:00 PM EDT - Market closed
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 96.25 | 96.25 | 95.60 | 95.83 | 95.83 | -0.86% | 2,508 |
| May 12, 2026 | 96.00 | 96.66 | 96.00 | 96.66 | 96.66 | -0.17% | 1,660 |
| May 11, 2026 | 97.11 | 97.18 | 91.63 | 96.83 | 96.83 | -0.99% | 2,980 |
| May 8, 2026 | 97.88 | 97.98 | 97.80 | 97.80 | 97.80 | -0.04% | 1,854 |
| May 7, 2026 | 98.21 | 98.29 | 97.72 | 97.84 | 97.84 | -0.80% | 2,702 |
| May 6, 2026 | 98.76 | 98.76 | 98.63 | 98.63 | 98.63 | 0.38% | 6,955 |
| May 5, 2026 | 97.69 | 98.31 | 97.69 | 98.25 | 98.25 | 0.69% | 1,077 |
| May 4, 2026 | 98.11 | 98.11 | 97.44 | 97.58 | 97.58 | -1.20% | 852 |
| May 1, 2026 | 99.04 | 99.04 | 98.76 | 98.76 | 98.76 | -0.41% | 1,238 |
| Apr 30, 2026 | 98.67 | 99.17 | 98.67 | 99.17 | 99.17 | 1.17% | 802 |
| Apr 29, 2026 | 98.20 | 98.20 | 97.79 | 98.02 | 98.02 | -0.66% | 941 |
| Apr 28, 2026 | 98.86 | 98.86 | 98.56 | 98.67 | 98.67 | 0.04% | 1,511 |
| Apr 27, 2026 | 98.76 | 98.76 | 98.63 | 98.63 | 98.63 | 0.28% | 495 |
| Apr 24, 2026 | 98.58 | 98.58 | 98.36 | 98.36 | 98.36 | -0.54% | 579 |
| Apr 23, 2026 | 98.33 | 98.89 | 98.33 | 98.89 | 98.89 | 0.19% | 835 |
| Apr 22, 2026 | 98.98 | 98.98 | 98.71 | 98.71 | 98.71 | -0.25% | 1,638 |
| Apr 21, 2026 | 99.37 | 99.76 | 98.96 | 98.96 | 98.96 | -0.35% | 1,484 |
| Apr 20, 2026 | 99.35 | 99.39 | 99.30 | 99.30 | 99.30 | 0.41% | 3,636 |
| Apr 17, 2026 | 99.01 | 99.17 | 98.83 | 98.90 | 98.90 | 1.46% | 6,191 |
| Apr 16, 2026 | 96.97 | 97.64 | 96.97 | 97.47 | 97.47 | 0.40% | 2,646 |
| Apr 15, 2026 | 97.14 | 97.32 | 96.90 | 97.08 | 97.08 | -0.15% | 740 |
| Apr 14, 2026 | 97.07 | 97.30 | 97.07 | 97.23 | 97.23 | 0.08% | 1,752 |
| Apr 13, 2026 | 96.15 | 97.16 | 95.95 | 97.16 | 97.16 | 0.73% | 6,379 |
| Apr 10, 2026 | 97.01 | 97.01 | 96.25 | 96.45 | 96.45 | -0.65% | 2,674 |
| Apr 9, 2026 | 96.63 | 97.08 | 96.62 | 97.08 | 97.08 | 0.44% | 840 |
| Apr 8, 2026 | 95.90 | 96.65 | 95.90 | 96.65 | 96.65 | 1.56% | 2,770 |
| Apr 7, 2026 | 95.19 | 95.26 | 94.90 | 95.16 | 95.16 | -0.03% | 3,914 |
| Apr 6, 2026 | 94.36 | 95.19 | 94.36 | 95.19 | 95.19 | 0.45% | 1,923 |
| Apr 2, 2026 | 93.81 | 94.85 | 93.81 | 94.77 | 94.77 | 0.27% | 1,854 |
| Apr 1, 2026 | 94.20 | 94.91 | 94.20 | 94.51 | 94.51 | -0.04% | 3,104 |
| Mar 31, 2026 | 94.47 | 94.58 | 94.28 | 94.55 | 94.55 | 1.17% | 2,383 |
| Mar 30, 2026 | 94.28 | 94.28 | 93.46 | 93.46 | 93.46 | -0.22% | 1,025 |
| Mar 27, 2026 | 94.16 | 94.16 | 93.66 | 93.66 | 93.66 | -0.90% | 456 |
| Mar 26, 2026 | 94.90 | 94.90 | 94.51 | 94.51 | 94.51 | -0.30% | 553 |
| Mar 25, 2026 | 94.48 | 94.80 | 94.48 | 94.80 | 94.43 | 0.59% | 797 |
| Mar 24, 2026 | 93.68 | 94.39 | 93.68 | 94.24 | 93.88 | 0.86% | 733 |
| Mar 23, 2026 | 92.90 | 93.96 | 92.90 | 93.44 | 93.08 | 1.46% | 1,145 |
| Mar 20, 2026 | 92.96 | 92.96 | 92.09 | 92.09 | 91.74 | -1.25% | 1,043 |
| Mar 19, 2026 | 92.82 | 93.26 | 92.82 | 93.26 | 92.90 | 0.12% | 222 |
| Mar 18, 2026 | 93.74 | 93.78 | 93.14 | 93.14 | 92.79 | -1.14% | 2,226 |
| Mar 17, 2026 | 94.69 | 94.69 | 94.21 | 94.21 | 93.85 | 0.69% | 1,005 |
| Mar 16, 2026 | 93.98 | 94.02 | 93.52 | 93.57 | 93.21 | 0.39% | 3,194 |
| Mar 13, 2026 | 93.22 | 93.25 | 93.20 | 93.20 | 92.84 | 0.04% | 328 |
| Mar 12, 2026 | 93.49 | 93.85 | 93.16 | 93.16 | 92.80 | -0.97% | 1,081 |
| Mar 11, 2026 | 93.69 | 94.07 | 93.69 | 94.07 | 93.71 | -0.05% | 1,453 |
| Mar 10, 2026 | 94.95 | 95.11 | 94.11 | 94.12 | 93.76 | -0.74% | 1,622 |
| Mar 9, 2026 | 93.80 | 94.83 | 93.24 | 94.83 | 94.46 | -0.31% | 2,011 |
| Mar 6, 2026 | 94.85 | 95.12 | 94.61 | 95.12 | 94.75 | -1.22% | 1,461 |
| Mar 5, 2026 | 96.60 | 96.65 | 96.12 | 96.30 | 95.93 | -0.99% | 10,959 |
| Mar 4, 2026 | 96.74 | 97.26 | 96.74 | 97.26 | 96.88 | 0.34% | 722 |