First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
130.19
+0.83 (0.64%)
May 2, 2025, 4:00 PM EDT - Market closed
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 132.78 | 133.31 | 132.78 | 133.08 | 133.08 | 2.14% | 2,267 |
| May 1, 2025 | 130.52 | 131.00 | 130.19 | 130.29 | 130.29 | 0.72% | 1,746 |
| Apr 30, 2025 | 127.76 | 129.36 | 127.72 | 129.36 | 129.36 | -0.55% | 4,380 |
| Apr 29, 2025 | 129.19 | 130.30 | 129.04 | 130.07 | 130.07 | 0.67% | 6,078 |
| Apr 28, 2025 | 129.05 | 129.39 | 127.67 | 129.21 | 129.21 | 0.55% | 3,036 |
| Apr 25, 2025 | 127.82 | 128.50 | 127.82 | 128.50 | 128.50 | 0.28% | 1,448 |
| Apr 24, 2025 | 126.60 | 128.28 | 126.60 | 128.15 | 128.15 | 1.82% | 9,516 |
| Apr 23, 2025 | 126.95 | 127.73 | 125.44 | 125.85 | 125.85 | 1.88% | 15,175 |
| Apr 22, 2025 | 121.52 | 123.66 | 121.52 | 123.53 | 123.53 | 2.69% | 4,727 |
| Apr 21, 2025 | 122.65 | 122.65 | 119.00 | 120.29 | 120.29 | -2.64% | 5,343 |
| Apr 17, 2025 | 123.52 | 124.45 | 123.39 | 123.56 | 123.56 | 0.38% | 198,174 |
| Apr 16, 2025 | 124.09 | 124.37 | 121.70 | 123.09 | 123.09 | -1.29% | 5,450 |
| Apr 15, 2025 | 125.33 | 125.33 | 124.06 | 124.70 | 124.70 | 0.32% | 30,201 |
| Apr 14, 2025 | 124.98 | 124.98 | 122.64 | 124.30 | 124.30 | 1.35% | 30,795 |
| Apr 11, 2025 | 120.12 | 122.92 | 119.30 | 122.65 | 122.65 | 1.56% | 8,336 |
| Apr 10, 2025 | 121.31 | 122.27 | 117.95 | 120.77 | 120.77 | -2.99% | 24,438 |
| Apr 9, 2025 | 114.54 | 124.49 | 114.09 | 124.49 | 124.49 | 8.57% | 33,629 |
| Apr 8, 2025 | 120.89 | 120.89 | 114.43 | 114.67 | 114.67 | -1.52% | 41,758 |
| Apr 7, 2025 | 113.03 | 120.36 | 113.03 | 116.44 | 116.44 | -0.46% | 13,602 |
| Apr 4, 2025 | 119.58 | 119.83 | 116.98 | 116.98 | 116.98 | -5.83% | 11,356 |
| Apr 3, 2025 | 126.47 | 126.48 | 124.10 | 124.22 | 124.22 | -5.84% | 3,207 |
| Apr 2, 2025 | 128.32 | 131.93 | 128.32 | 131.92 | 131.92 | 1.36% | 1,289 |
| Apr 1, 2025 | 128.72 | 130.15 | 128.72 | 130.15 | 130.15 | 0.60% | 3,305 |
| Mar 31, 2025 | 127.53 | 129.46 | 127.38 | 129.37 | 129.37 | 0.20% | 2,332 |
| Mar 28, 2025 | 129.28 | 129.37 | 128.72 | 129.11 | 129.11 | -1.89% | 2,096 |
| Mar 27, 2025 | 132.30 | 132.59 | 131.60 | 131.60 | 131.60 | -0.99% | 1,690 |
| Mar 26, 2025 | 135.13 | 135.13 | 132.81 | 132.91 | 132.91 | -1.48% | 4,421 |
| Mar 25, 2025 | 134.94 | 134.99 | 134.54 | 134.91 | 134.91 | 0.03% | 2,737 |
| Mar 24, 2025 | 134.15 | 134.92 | 134.15 | 134.87 | 134.87 | 2.88% | 2,065 |
| Mar 21, 2025 | 130.37 | 131.09 | 129.48 | 131.09 | 131.09 | -0.21% | 1,776 |
| Mar 20, 2025 | 131.21 | 132.43 | 131.21 | 131.37 | 131.37 | -0.44% | 1,470 |
| Mar 19, 2025 | 130.62 | 132.55 | 130.44 | 131.95 | 131.95 | 2.17% | 4,397 |
| Mar 18, 2025 | 130.15 | 130.15 | 129.02 | 129.15 | 129.15 | -1.61% | 3,413 |
| Mar 17, 2025 | 129.63 | 131.45 | 129.63 | 131.27 | 131.27 | 1.66% | 1,642 |
| Mar 14, 2025 | 127.44 | 129.13 | 127.44 | 129.13 | 129.13 | 2.85% | 4,990 |
| Mar 13, 2025 | 127.24 | 127.24 | 125.37 | 125.55 | 125.55 | -2.19% | 10,545 |
| Mar 12, 2025 | 128.36 | 129.07 | 127.38 | 128.36 | 128.36 | 0.74% | 5,403 |
| Mar 11, 2025 | 127.32 | 128.80 | 126.01 | 127.41 | 127.41 | 0.41% | 30,288 |
| Mar 10, 2025 | 129.20 | 129.20 | 126.38 | 126.89 | 126.89 | -3.39% | 4,473 |
| Mar 7, 2025 | 131.04 | 131.34 | 127.67 | 131.34 | 131.34 | 0.31% | 20,500 |
| Mar 6, 2025 | 132.83 | 133.80 | 130.87 | 130.94 | 130.94 | -3.22% | 4,343 |
| Mar 5, 2025 | 134.03 | 135.44 | 133.28 | 135.30 | 135.30 | 1.16% | 17,027 |
| Mar 4, 2025 | 134.61 | 136.06 | 132.34 | 133.74 | 133.74 | -1.57% | 6,217 |
| Mar 3, 2025 | 139.96 | 139.96 | 135.27 | 135.87 | 135.87 | -1.98% | 3,338 |
| Feb 28, 2025 | 136.21 | 138.84 | 136.20 | 138.61 | 138.61 | 1.31% | 3,245 |
| Feb 27, 2025 | 139.58 | 139.58 | 136.82 | 136.82 | 136.82 | -1.62% | 2,882 |
| Feb 26, 2025 | 140.25 | 140.26 | 138.65 | 139.08 | 139.08 | 0.86% | 8,126 |
| Feb 25, 2025 | 137.65 | 138.18 | 137.42 | 137.89 | 137.89 | -1.01% | 2,573 |
| Feb 24, 2025 | 140.83 | 140.83 | 138.83 | 139.30 | 139.30 | -0.45% | 3,436 |
| Feb 21, 2025 | 143.78 | 143.78 | 139.93 | 139.93 | 139.93 | -3.32% | 12,174 |