First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
97.47
+0.39 (0.40%)
At close: Apr 16, 2026, 4:00 PM EDT
97.47
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:15 PM EDT
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 96.97 | 97.64 | 96.97 | 97.26 | - | 0.18% | 2,642 |
| 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 |
| Mar 3, 2026 | 96.17 | 97.24 | 95.51 | 96.93 | 96.55 | -1.02% | 2,779 |
| Mar 2, 2026 | 97.63 | 97.92 | 97.39 | 97.92 | 97.55 | 0.22% | 42,904 |
| Feb 27, 2026 | 97.05 | 97.76 | 97.05 | 97.71 | 97.33 | -0.28% | 2,084 |
| Feb 26, 2026 | 98.04 | 98.14 | 97.98 | 97.98 | 97.61 | 0.56% | 560 |
| Feb 25, 2026 | 97.72 | 97.72 | 97.43 | 97.43 | 97.06 | -0.23% | 747 |
| Feb 24, 2026 | 97.50 | 97.80 | 97.22 | 97.66 | 97.29 | 0.49% | 1,380 |
| Feb 23, 2026 | 97.19 | 97.19 | 97.19 | 97.19 | 96.81 | -1.49% | 368 |
| Feb 20, 2026 | 98.06 | 98.66 | 98.00 | 98.66 | 98.28 | 0.36% | 1,691 |
| Feb 19, 2026 | 98.11 | 98.30 | 98.02 | 98.30 | 97.92 | -0.18% | 933 |
| Feb 18, 2026 | 97.77 | 98.48 | 97.77 | 98.48 | 98.10 | 0.58% | 645 |
| Feb 17, 2026 | 98.19 | 98.19 | 97.41 | 97.91 | 97.54 | -0.33% | 8,985 |
| Feb 13, 2026 | 97.26 | 98.55 | 97.26 | 98.24 | 97.86 | 0.91% | 1,041 |
| Feb 12, 2026 | 99.16 | 99.16 | 96.71 | 97.36 | 96.98 | -1.15% | 1,804 |
| Feb 11, 2026 | 98.57 | 98.64 | 98.32 | 98.49 | 98.11 | 0.46% | 2,285 |
| Feb 10, 2026 | 97.83 | 98.17 | 97.82 | 98.04 | 97.67 | 0.41% | 3,008 |
| Feb 9, 2026 | 97.50 | 97.85 | 97.25 | 97.64 | 97.26 | -0.42% | 1,475 |
| Feb 6, 2026 | 97.73 | 98.05 | 97.73 | 98.05 | 97.68 | 1.79% | 955 |
| Feb 5, 2026 | 96.63 | 96.78 | 96.10 | 96.32 | 95.95 | -0.77% | 1,150 |
| Feb 4, 2026 | 96.82 | 97.07 | 96.82 | 97.07 | 96.70 | 2.12% | 3,003 |