First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
158.65
-0.53 (-0.34%)
At close: Mar 13, 2026, 4:00 PM EDT
158.66
+0.01 (0.01%)
After-hours: Mar 13, 2026, 4:15 PM EDT
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 160.78 | 161.33 | 158.49 | 158.65 | 158.65 | -0.34% | 9,355 |
| Mar 12, 2026 | 162.17 | 162.17 | 159.18 | 159.18 | 159.18 | -2.63% | 38,255 |
| Mar 11, 2026 | 163.93 | 163.93 | 162.49 | 163.48 | 163.48 | -0.09% | 7,417 |
| Mar 10, 2026 | 164.66 | 166.03 | 163.62 | 163.64 | 163.63 | -0.35% | 8,153 |
| Mar 9, 2026 | 159.69 | 164.31 | 158.91 | 164.20 | 164.20 | 1.54% | 6,344 |
| Mar 6, 2026 | 162.66 | 163.03 | 161.53 | 161.72 | 161.72 | -1.96% | 16,212 |
| Mar 5, 2026 | 166.85 | 166.85 | 163.27 | 164.95 | 164.94 | -1.54% | 10,934 |
| Mar 4, 2026 | 167.53 | 167.98 | 167.08 | 167.53 | 167.53 | 0.92% | 13,315 |
| Mar 3, 2026 | 166.01 | 166.96 | 162.59 | 166.01 | 166.01 | -1.91% | 14,077 |
| Mar 2, 2026 | 167.22 | 169.62 | 167.05 | 169.24 | 169.24 | 0.48% | 15,088 |
| Feb 27, 2026 | 168.62 | 168.92 | 167.52 | 168.44 | 168.44 | -1.08% | 7,477 |
| Feb 26, 2026 | 170.19 | 170.44 | 167.96 | 170.27 | 170.27 | 0.40% | 5,753 |
| Feb 25, 2026 | 169.89 | 170.04 | 169.00 | 169.60 | 169.60 | 0.66% | 5,934 |
| Feb 24, 2026 | 166.67 | 168.77 | 166.67 | 168.49 | 168.49 | 1.28% | 5,892 |
| Feb 23, 2026 | 169.13 | 169.13 | 166.00 | 166.37 | 166.36 | -1.68% | 16,545 |
| Feb 20, 2026 | 168.78 | 170.03 | 168.40 | 169.20 | 169.20 | 0.14% | 8,090 |
| Feb 19, 2026 | 168.57 | 168.96 | 167.35 | 168.96 | 168.96 | 0.04% | 12,362 |
| Feb 18, 2026 | 168.34 | 170.21 | 168.33 | 168.90 | 168.90 | 0.46% | 11,819 |
| Feb 17, 2026 | 167.36 | 168.30 | 166.08 | 168.12 | 168.12 | 0.24% | 9,096 |
| Feb 13, 2026 | 166.27 | 168.50 | 165.74 | 167.72 | 167.72 | 1.28% | 9,944 |
| Feb 12, 2026 | 169.89 | 169.89 | 165.45 | 165.60 | 165.60 | -1.84% | 59,300 |
| Feb 11, 2026 | 171.12 | 171.12 | 163.35 | 168.71 | 168.71 | -0.45% | 10,900 |
| Feb 10, 2026 | 170.37 | 170.66 | 169.47 | 169.47 | 169.47 | -0.21% | 48,044 |
| Feb 9, 2026 | 168.07 | 170.28 | 168.07 | 169.83 | 169.83 | 0.79% | 8,826 |
| Feb 6, 2026 | 164.30 | 168.49 | 164.30 | 168.49 | 168.49 | 3.69% | 12,190 |
| Feb 5, 2026 | 163.53 | 164.52 | 162.36 | 162.49 | 162.49 | -1.12% | 15,448 |
| Feb 4, 2026 | 167.56 | 167.56 | 162.49 | 164.33 | 164.33 | -1.72% | 12,001 |
| Feb 3, 2026 | 169.07 | 169.07 | 164.78 | 167.21 | 167.21 | -0.24% | 10,561 |
| Feb 2, 2026 | 165.85 | 168.26 | 165.85 | 167.62 | 167.62 | 0.87% | 38,110 |
| Jan 30, 2026 | 171.98 | 171.98 | 165.81 | 166.18 | 166.18 | -1.70% | 5,336 |
| Jan 29, 2026 | 170.45 | 170.45 | 166.98 | 169.04 | 169.04 | -0.38% | 7,039 |
| Jan 28, 2026 | 171.01 | 171.01 | 169.42 | 169.68 | 169.68 | -0.21% | 6,243 |
| Jan 27, 2026 | 170.13 | 171.11 | 169.56 | 170.04 | 170.04 | 0.25% | 8,145 |
| Jan 26, 2026 | 169.90 | 170.54 | 169.61 | 169.61 | 169.61 | 0.01% | 6,605 |
| Jan 23, 2026 | 171.57 | 171.57 | 169.46 | 169.59 | 169.59 | -1.03% | 9,160 |
| Jan 22, 2026 | 172.23 | 172.23 | 171.28 | 171.35 | 171.35 | 0.62% | 6,298 |
| Jan 21, 2026 | 169.52 | 170.67 | 168.18 | 170.29 | 170.29 | 1.33% | 15,007 |
| Jan 20, 2026 | 167.60 | 169.80 | 167.60 | 168.06 | 168.06 | -1.45% | 12,566 |
| Jan 16, 2026 | 171.31 | 171.48 | 170.23 | 170.54 | 170.54 | 0.06% | 61,462 |
| Jan 15, 2026 | 170.46 | 171.87 | 170.43 | 170.43 | 170.43 | 0.80% | 20,769 |
| Jan 14, 2026 | 169.66 | 169.66 | 167.84 | 169.07 | 169.07 | -0.26% | 14,256 |
| Jan 13, 2026 | 170.51 | 170.51 | 168.95 | 169.51 | 169.51 | -0.10% | 18,039 |
| Jan 12, 2026 | 167.58 | 170.14 | 167.58 | 169.68 | 169.68 | 0.57% | 83,225 |
| Jan 9, 2026 | 168.26 | 170.09 | 168.26 | 168.72 | 168.72 | 0.84% | 7,625 |
| Jan 8, 2026 | 168.25 | 168.25 | 166.97 | 167.31 | 167.31 | -0.40% | 10,281 |
| Jan 7, 2026 | 168.96 | 168.96 | 167.85 | 167.97 | 167.97 | -0.63% | 7,905 |
| Jan 6, 2026 | 166.71 | 169.22 | 166.39 | 169.04 | 169.04 | 1.44% | 8,732 |
| Jan 5, 2026 | 165.60 | 166.89 | 165.41 | 166.64 | 166.64 | 1.59% | 3,583 |
| Jan 2, 2026 | 163.46 | 165.37 | 162.52 | 164.04 | 164.04 | 1.35% | 5,306 |
| Dec 31, 2025 | 163.69 | 163.69 | 161.85 | 161.85 | 161.85 | -0.94% | 7,570 |