First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
168.72
+1.41 (0.84%)
Jan 9, 2026, 4:00 PM EST - Market closed
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 164.48 | 164.48 | 163.38 | 163.38 | 163.38 | -0.53% | 3,422 |
| Dec 29, 2025 | 164.74 | 165.52 | 163.93 | 164.25 | 164.25 | -0.66% | 5,149 |
| Dec 26, 2025 | 166.38 | 166.38 | 165.17 | 165.34 | 165.34 | -0.38% | 2,883 |
| Dec 24, 2025 | 165.94 | 166.17 | 165.24 | 165.97 | 165.97 | 0.21% | 2,047 |
| Dec 23, 2025 | 166.09 | 166.09 | 165.26 | 165.61 | 165.61 | -0.36% | 3,881 |
| Dec 22, 2025 | 165.90 | 166.56 | 165.63 | 166.21 | 166.21 | 1.25% | 4,899 |
| Dec 19, 2025 | 162.17 | 164.46 | 162.17 | 164.16 | 164.16 | 1.78% | 5,385 |
| Dec 18, 2025 | 161.67 | 162.71 | 161.00 | 161.29 | 161.29 | 1.23% | 7,221 |
| Dec 17, 2025 | 163.13 | 163.34 | 159.33 | 159.33 | 159.33 | -1.83% | 23,163 |
| Dec 16, 2025 | 162.00 | 163.18 | 161.25 | 162.30 | 162.30 | -0.10% | 5,991 |
| Dec 15, 2025 | 164.89 | 164.90 | 162.20 | 162.47 | 162.47 | -0.77% | 8,032 |
| Dec 12, 2025 | 167.45 | 167.45 | 163.73 | 163.73 | 163.73 | -1.99% | 4,858 |
| Dec 11, 2025 | 165.24 | 167.26 | 164.79 | 167.05 | 167.04 | 1.16% | 7,397 |
| Dec 10, 2025 | 163.72 | 166.16 | 163.29 | 165.13 | 165.12 | 1.06% | 5,441 |
| Dec 9, 2025 | 163.21 | 164.30 | 163.11 | 163.40 | 163.39 | -0.02% | 22,233 |
| Dec 8, 2025 | 164.25 | 164.25 | 163.24 | 163.43 | 163.42 | 0.06% | 13,935 |
| Dec 5, 2025 | 163.40 | 164.14 | 163.11 | 163.33 | 163.32 | -0.04% | 4,726 |
| Dec 4, 2025 | 162.17 | 163.72 | 162.17 | 163.39 | 163.38 | 0.87% | 35,228 |
| Dec 3, 2025 | 160.90 | 162.11 | 160.23 | 161.98 | 161.97 | 0.96% | 5,202 |
| Dec 2, 2025 | 161.92 | 161.92 | 160.44 | 160.44 | 160.43 | 0.10% | 4,465 |
| Dec 1, 2025 | 161.12 | 161.71 | 160.29 | 160.29 | 160.28 | -1.29% | 4,178 |
| Nov 28, 2025 | 162.02 | 162.49 | 161.62 | 162.38 | 162.37 | 0.84% | 1,780 |
| Nov 26, 2025 | 160.70 | 161.86 | 160.70 | 161.02 | 161.01 | 1.13% | 4,557 |
| Nov 25, 2025 | 157.06 | 159.55 | 156.93 | 159.22 | 159.21 | 1.62% | 3,974 |
| Nov 24, 2025 | 155.61 | 156.79 | 155.41 | 156.69 | 156.68 | 2.40% | 14,505 |
| Nov 21, 2025 | 151.41 | 153.83 | 151.11 | 153.02 | 153.01 | 1.60% | 2,921 |
| Nov 20, 2025 | 157.78 | 158.24 | 150.61 | 150.61 | 150.61 | -2.52% | 5,626 |
| Nov 19, 2025 | 155.20 | 155.91 | 154.01 | 154.51 | 154.50 | 0.39% | 5,034 |
| Nov 18, 2025 | 152.78 | 155.07 | 152.74 | 153.90 | 153.89 | -0.13% | 30,510 |
| Nov 17, 2025 | 156.28 | 156.89 | 153.39 | 154.10 | 154.09 | -1.62% | 2,803 |
| Nov 14, 2025 | 154.39 | 158.28 | 154.39 | 156.65 | 156.64 | 0.08% | 2,522 |
| Nov 13, 2025 | 160.89 | 160.89 | 156.47 | 156.52 | 156.51 | -3.31% | 6,715 |
| Nov 12, 2025 | 163.09 | 163.33 | 161.88 | 161.89 | 161.88 | -0.01% | 9,707 |
| Nov 11, 2025 | 162.61 | 162.61 | 161.20 | 161.90 | 161.89 | -0.61% | 9,141 |
| Nov 10, 2025 | 163.17 | 163.66 | 161.66 | 162.90 | 162.89 | 1.62% | 10,080 |
| Nov 7, 2025 | 157.43 | 160.30 | 156.35 | 160.30 | 160.29 | 0.67% | 4,220 |
| Nov 6, 2025 | 162.64 | 162.64 | 159.00 | 159.23 | 159.22 | -1.94% | 7,413 |
| Nov 5, 2025 | 160.84 | 163.01 | 160.84 | 162.38 | 162.37 | 1.34% | 3,347 |
| Nov 4, 2025 | 160.52 | 161.64 | 160.23 | 160.23 | 160.22 | -2.21% | 3,504 |
| Nov 3, 2025 | 165.11 | 165.11 | 163.34 | 163.85 | 163.84 | -0.19% | 4,400 |
| Oct 31, 2025 | 164.27 | 164.68 | 163.32 | 164.16 | 164.15 | 0.89% | 3,085 |
| Oct 30, 2025 | 163.99 | 164.98 | 162.71 | 162.71 | 162.70 | -1.28% | 4,745 |
| Oct 29, 2025 | 165.65 | 166.37 | 164.24 | 164.82 | 164.81 | -0.21% | 4,422 |