First Trust Multi Cap Value AlphaDEX Fund (FAB)

NASDAQ: FAB · Real-Time Price · USD

107.97

+1.34 (1.26%)

At close: Nov 2, 2026, 4:00 PM EST

108.03

+0.06 (0.05%)

After-hours: Nov 2, 2026, 4:15 PM EST

FAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	107.78	108.09	107.78	107.98	107.98	1.26%	2,257
Oct 30, 2026	106.36	106.64	106.33	106.64	106.63	0.30%	1,320
Oct 29, 2026	105.78	106.32	105.78	106.32	106.32	1.63%	2,571
Oct 28, 2026	104.81	104.87	104.23	104.61	104.61	-0.27%	2,559
Oct 27, 2026	104.73	104.93	104.69	104.89	104.89	-0.30%	2,777
Oct 26, 2026	105.91	105.91	105.12	105.21	105.21	0.04%	729
Oct 23, 2026	105.26	105.26	105.10	105.17	105.16	-0.61%	912
Oct 22, 2026	104.72	105.81	104.72	105.81	105.81	2.04%	1,779
Oct 21, 2026	104.04	104.04	103.57	103.69	103.69	-0.17%	4,459
Oct 20, 2026	103.80	103.87	103.60	103.87	103.87	1.33%	964
Oct 19, 2026	102.69	102.69	102.39	102.51	102.51	-0.65%	3,015
Oct 16, 2026	103.20	103.59	102.74	103.18	103.18	0.46%	1,273
Oct 15, 2026	102.18	102.72	102.18	102.70	102.70	1.56%	3,631
Oct 14, 2026	100.69	101.12	100.64	101.12	101.12	-0.47%	1,495
Oct 13, 2026	101.31	101.60	101.08	101.60	101.60	0.59%	4,738
Oct 12, 2026	101.10	101.12	100.95	101.01	101.01	0.41%	1,913
Oct 9, 2026	100.61	100.77	100.60	100.60	100.60	-0.34%	846
Oct 8, 2026	99.97	100.94	99.38	100.94	100.94	1.24%	2,556
Oct 7, 2026	99.93	99.93	99.43	99.70	99.70	-0.67%	5,714
Oct 6, 2026	100.30	100.63	100.10	100.37	100.37	0.26%	5,023
Oct 5, 2026	98.87	100.35	98.87	100.11	100.11	0.57%	3,089
Oct 2, 2026	99.60	100.09	99.54	99.54	99.54	0.03%	5,053
Oct 1, 2026	98.62	99.60	98.47	99.51	99.51	0.80%	43,232
Sep 30, 2026	99.85	99.85	98.72	98.72	98.72	-0.68%	10,204
Sep 29, 2026	99.53	99.64	98.97	99.39	99.39	-0.46%	46,837
Sep 28, 2026	99.68	99.97	99.65	99.84	99.84	-0.75%	4,306
Sep 25, 2026	100.16	100.68	100.16	100.60	100.60	0.32%	1,742
Sep 24, 2026	100.34	100.39	100.26	100.28	100.28	-0.42%	3,365
Sep 23, 2026	101.81	101.90	101.19	101.24	100.71	-0.84%	3,002
Sep 22, 2026	102.43	102.43	102.06	102.10	101.56	-0.22%	3,509
Sep 21, 2026	103.00	103.00	102.32	102.32	101.78	-0.34%	17,782
Sep 18, 2026	103.38	103.38	102.65	102.67	102.13	-1.08%	10,929
Sep 17, 2026	103.92	104.12	103.71	103.80	103.24	0.12%	9,394
Sep 16, 2026	104.93	104.93	103.33	103.67	103.12	-1.27%	2,829
Sep 15, 2026	105.10	105.33	104.94	105.01	104.45	-0.27%	6,306
Sep 14, 2026	105.87	105.87	105.16	105.29	104.73	0.17%	10,254
Sep 11, 2026	104.96	105.12	104.76	105.12	104.56	0.64%	6,151
Sep 10, 2026	104.97	104.97	104.37	104.45	103.89	-0.51%	5,153
Sep 9, 2026	105.43	105.43	104.83	104.98	104.42	-0.88%	7,508
Sep 8, 2026	106.92	106.92	105.92	105.92	105.35	-1.21%	9,952
Sep 4, 2026	106.83	107.42	106.62	107.21	106.64	-0.22%	18,100
Sep 3, 2026	107.06	107.70	107.05	107.45	106.88	0.43%	31,841
Sep 2, 2026	106.60	107.44	106.60	106.99	106.42	0.87%	185,814
Sep 1, 2026	106.67	106.67	105.88	106.07	105.51	-0.44%	15,671
Aug 31, 2026	106.73	106.73	106.38	106.54	105.97	-0.59%	19,826
Aug 28, 2026	107.31	107.31	107.00	107.17	106.60	0.07%	2,790
Aug 27, 2026	107.35	107.35	106.83	107.09	106.52	-0.47%	7,740
Aug 26, 2026	107.59	107.74	107.53	107.60	107.02	0.11%	4,473
Aug 25, 2026	107.11	107.53	106.98	107.47	106.90	-0.28%	26,026
Aug 24, 2026	107.74	108.26	107.59	107.77	107.20	0.14%	5,308