Skip to main content
logo
First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
100.95
+0.34 (0.34%)
At close: Oct 12, 2026, 4:00 PM EDT
101.01
+0.06 (0.06%)
After-hours: Oct 12, 2026, 4:15 PM EDT

FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 2026101.10101.12100.95100.95100.950.34%1,913
Oct 9, 2026100.61100.77100.60100.60100.60-0.34%846
Oct 8, 202699.97100.9499.38100.94100.941.24%2,556
Oct 7, 202699.9399.9399.4399.7099.70-0.67%5,714
Oct 6, 2026100.30100.63100.10100.37100.370.26%5,023
Oct 5, 202698.87100.3598.87100.11100.110.57%3,089
Oct 2, 202699.60100.0999.5499.5499.540.03%5,053
Oct 1, 202698.6299.6098.4799.5199.510.80%43,232
Sep 30, 202699.8599.8598.7298.7298.72-0.68%10,204
Sep 29, 202699.5399.6498.9799.3999.39-0.46%46,837
Sep 28, 202699.6899.9799.6599.8499.84-0.75%4,306
Sep 25, 2026100.16100.68100.16100.60100.600.32%1,742
Sep 24, 2026100.34100.39100.26100.28100.28-0.42%3,365
Sep 23, 2026101.81101.90101.19101.24100.71-0.84%3,002
Sep 22, 2026102.43102.43102.06102.10101.56-0.22%3,509
Sep 21, 2026103.00103.00102.32102.32101.78-0.34%17,782
Sep 18, 2026103.38103.38102.65102.67102.13-1.08%10,929
Sep 17, 2026103.92104.12103.71103.80103.240.12%9,394
Sep 16, 2026104.93104.93103.33103.67103.12-1.27%2,829
Sep 15, 2026105.10105.33104.94105.01104.45-0.27%6,306
Sep 14, 2026105.87105.87105.16105.29104.730.17%10,254
Sep 11, 2026104.96105.12104.76105.12104.560.64%6,151
Sep 10, 2026104.97104.97104.37104.45103.89-0.51%5,153
Sep 9, 2026105.43105.43104.83104.98104.42-0.88%7,508
Sep 8, 2026106.92106.92105.92105.92105.35-1.21%9,952
Sep 4, 2026106.83107.42106.62107.21106.64-0.22%18,100
Sep 3, 2026107.06107.70107.05107.45106.880.43%31,841
Sep 2, 2026106.60107.44106.60106.99106.420.87%185,814
Sep 1, 2026106.67106.67105.88106.07105.51-0.44%15,671
Aug 31, 2026106.73106.73106.38106.54105.97-0.59%19,826
Aug 28, 2026107.31107.31107.00107.17106.600.07%2,790
Aug 27, 2026107.35107.35106.83107.09106.52-0.47%7,740
Aug 26, 2026107.59107.74107.53107.60107.020.11%4,473
Aug 25, 2026107.11107.53106.98107.47106.90-0.28%26,026
Aug 24, 2026107.74108.26107.59107.77107.200.14%5,308
Aug 21, 2026107.55107.84107.51107.62107.050.46%6,624
Aug 20, 2026107.30107.79107.12107.12106.55-0.52%3,527
Aug 19, 2026108.47108.60107.68107.68107.110.43%4,991
Aug 18, 2026107.86107.86107.22107.22106.650.02%3,788
Aug 17, 2026107.99107.99107.18107.20106.63-0.90%18,678
Aug 14, 2026108.06108.23107.87108.17107.590.22%10,518
Aug 13, 2026107.49107.97107.31107.93107.360.94%43,424
Aug 12, 2026106.48107.05106.21106.92106.35-0.01%17,136
Aug 11, 2026107.01107.19106.87106.94106.370.29%25,890
Aug 10, 2026106.48106.73106.32106.63106.06-15,144
Aug 7, 2026106.35106.91106.24106.63106.060.45%4,842
Aug 6, 2026106.52106.56106.06106.14105.58-0.27%6,064
Aug 5, 2026107.46107.46106.22106.43105.86-0.69%13,633
Aug 4, 2026105.89107.24105.39107.17106.600.85%40,880
Aug 3, 2026105.81106.45105.81106.26105.700.86%50,903