First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
142.30
-0.69 (-0.48%)
Jun 9, 2025, 10:40 AM - Market open
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 142.56 | 142.99 | 142.49 | 142.99 | 142.99 | 1.31% | 1,233 |
| Jun 5, 2025 | 141.64 | 142.11 | 140.63 | 141.14 | 141.14 | -0.04% | 10,719 |
| Jun 4, 2025 | 141.52 | 141.52 | 141.12 | 141.19 | 141.19 | -0.01% | 3,440 |
| Jun 3, 2025 | 140.86 | 141.36 | 140.86 | 141.21 | 141.21 | 0.74% | 12,728 |
| Jun 2, 2025 | 139.16 | 140.18 | 139.16 | 140.18 | 140.18 | 0.52% | 2,954 |
| May 30, 2025 | 138.47 | 139.49 | 138.12 | 139.45 | 139.45 | 0.37% | 3,427 |
| May 29, 2025 | 138.73 | 138.93 | 138.20 | 138.93 | 138.93 | -0.16% | 19,715 |
| May 28, 2025 | 139.61 | 139.68 | 139.15 | 139.15 | 139.15 | -0.55% | 16,013 |
| May 27, 2025 | 138.98 | 140.00 | 138.98 | 139.92 | 139.92 | 1.81% | 2,535 |
| May 23, 2025 | 137.23 | 137.44 | 136.97 | 137.44 | 137.44 | 0.18% | 1,115 |
| May 22, 2025 | 137.24 | 137.90 | 137.20 | 137.20 | 137.20 | -0.01% | 1,904 |
| May 21, 2025 | 139.28 | 139.52 | 137.21 | 137.21 | 137.21 | -2.06% | 1,395 |
| May 20, 2025 | 139.93 | 140.42 | 139.93 | 140.09 | 140.09 | -0.29% | 69,180 |
| May 19, 2025 | 139.78 | 140.54 | 139.78 | 140.50 | 140.50 | -0.01% | 25,723 |
| May 16, 2025 | 139.32 | 140.68 | 139.29 | 140.52 | 140.52 | 1.12% | 3,318 |
| May 15, 2025 | 138.19 | 139.14 | 137.84 | 138.96 | 138.96 | 0.38% | 3,875 |
| May 14, 2025 | 138.43 | 138.56 | 138.31 | 138.43 | 138.43 | -0.11% | 2,077 |
| May 13, 2025 | 137.95 | 139.05 | 137.95 | 138.58 | 138.58 | 0.77% | 16,733 |
| May 12, 2025 | 138.36 | 138.36 | 136.68 | 137.53 | 137.53 | 2.44% | 1,950 |
| May 9, 2025 | 134.55 | 134.60 | 133.82 | 134.25 | 134.25 | -0.15% | 2,958 |
| May 8, 2025 | 134.24 | 135.39 | 134.24 | 134.45 | 134.45 | 1.49% | 2,529 |
| May 7, 2025 | 132.42 | 132.67 | 132.42 | 132.48 | 132.48 | 0.29% | 1,673 |
| May 6, 2025 | 132.24 | 132.44 | 131.74 | 132.10 | 132.10 | -0.52% | 2,618 |
| May 5, 2025 | 131.86 | 133.57 | 131.86 | 132.79 | 132.79 | -0.22% | 4,294 |
| 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 |