First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
159.91
-1.55 (-0.96%)
Oct 14, 2025, 9:30 AM EDT - Market open
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 160.78 | 161.70 | 160.78 | 161.46 | 161.46 | 2.44% | 3,398 |
| Oct 10, 2025 | 163.69 | 163.69 | 157.62 | 157.62 | 157.62 | -3.09% | 2,477 |
| Oct 9, 2025 | 163.51 | 163.51 | 162.39 | 162.64 | 162.64 | -0.47% | 3,698 |
| Oct 8, 2025 | 162.09 | 163.41 | 162.09 | 163.41 | 163.41 | 1.35% | 2,780 |
| Oct 7, 2025 | 163.37 | 163.37 | 160.12 | 161.24 | 161.24 | -0.75% | 5,051 |
| Oct 6, 2025 | 163.14 | 163.46 | 161.95 | 162.46 | 162.46 | 0.56% | 6,481 |
| Oct 3, 2025 | 162.28 | 162.77 | 161.55 | 161.55 | 161.55 | -0.04% | 5,847 |
| Oct 2, 2025 | 160.79 | 161.62 | 160.50 | 161.61 | 161.61 | 0.64% | 4,838 |
| Oct 1, 2025 | 160.49 | 160.61 | 160.24 | 160.59 | 160.59 | 0.02% | 5,465 |
| Sep 30, 2025 | 160.83 | 160.83 | 159.19 | 160.55 | 160.55 | 0.08% | 3,790 |
| Sep 29, 2025 | 160.64 | 160.64 | 160.08 | 160.42 | 160.42 | 0.46% | 11,778 |
| Sep 26, 2025 | 159.15 | 159.74 | 158.77 | 159.68 | 159.68 | 0.81% | 4,598 |
| Sep 25, 2025 | 158.04 | 158.67 | 157.99 | 158.41 | 158.41 | -0.67% | 2,801 |
| Sep 24, 2025 | 161.85 | 161.85 | 159.48 | 159.48 | 159.40 | -1.20% | 8,464 |
| Sep 23, 2025 | 162.98 | 162.98 | 161.39 | 161.41 | 161.33 | -0.67% | 4,920 |
| Sep 22, 2025 | 161.28 | 162.57 | 160.87 | 162.49 | 162.41 | 0.48% | 3,467 |
| Sep 19, 2025 | 162.34 | 162.34 | 161.19 | 161.71 | 161.63 | 0.04% | 3,380 |
| Sep 18, 2025 | 160.34 | 162.06 | 160.34 | 161.64 | 161.56 | 1.73% | 4,127 |
| Sep 17, 2025 | 159.19 | 159.77 | 158.49 | 158.88 | 158.81 | 0.09% | 4,538 |
| Sep 16, 2025 | 159.31 | 159.31 | 157.77 | 158.75 | 158.67 | -0.29% | 11,266 |
| Sep 15, 2025 | 159.42 | 159.57 | 159.19 | 159.21 | 159.13 | 0.45% | 5,191 |
| Sep 12, 2025 | 159.48 | 159.48 | 158.26 | 158.50 | 158.42 | -0.72% | 5,681 |
| Sep 11, 2025 | 158.31 | 159.78 | 158.31 | 159.65 | 159.58 | 1.35% | 5,290 |
| Sep 10, 2025 | 158.25 | 158.48 | 157.35 | 157.53 | 157.46 | 0.21% | 2,382 |
| Sep 9, 2025 | 157.31 | 157.31 | 156.25 | 157.21 | 157.13 | 0.07% | 8,474 |
| Sep 8, 2025 | 156.62 | 157.10 | 156.57 | 157.10 | 157.03 | 0.89% | 5,039 |
| Sep 5, 2025 | 156.91 | 156.91 | 154.72 | 155.72 | 155.64 | 0.08% | 5,998 |
| Sep 4, 2025 | 153.81 | 155.59 | 153.81 | 155.59 | 155.52 | 1.11% | 9,799 |
| Sep 3, 2025 | 154.58 | 154.58 | 153.89 | 153.89 | 153.81 | -0.16% | 1,716 |
| Sep 2, 2025 | 154.00 | 154.13 | 152.77 | 154.13 | 154.06 | -0.63% | 28,385 |
| Aug 29, 2025 | 156.55 | 156.55 | 154.55 | 155.11 | 155.03 | -0.85% | 2,230 |
| Aug 28, 2025 | 155.75 | 156.51 | 155.75 | 156.43 | 156.36 | 0.75% | 4,666 |
| Aug 27, 2025 | 154.99 | 155.61 | 154.99 | 155.27 | 155.19 | 0.32% | 16,833 |
| Aug 26, 2025 | 154.06 | 154.92 | 154.06 | 154.78 | 154.71 | 1.00% | 2,174 |
| Aug 25, 2025 | 154.23 | 154.23 | 153.25 | 153.25 | 153.18 | -0.62% | 3,130 |
| Aug 22, 2025 | 151.94 | 154.90 | 151.94 | 154.21 | 154.14 | 2.29% | 2,984 |
| Aug 21, 2025 | 150.53 | 151.11 | 150.14 | 150.77 | 150.69 | -0.06% | 2,803 |
| Aug 20, 2025 | 150.82 | 150.86 | 149.20 | 150.86 | 150.79 | -0.04% | 2,792 |
| Aug 19, 2025 | 152.87 | 152.87 | 150.91 | 150.92 | 150.85 | -1.31% | 3,836 |
| Aug 18, 2025 | 151.69 | 152.93 | 151.69 | 152.93 | 152.85 | 0.60% | 3,689 |
| Aug 15, 2025 | 151.68 | 152.17 | 151.68 | 152.01 | 151.93 | -0.20% | 5,245 |
| Aug 14, 2025 | 152.65 | 152.79 | 151.43 | 152.30 | 152.23 | -1.01% | 14,204 |
| Aug 13, 2025 | 153.60 | 153.92 | 152.56 | 153.86 | 153.78 | 0.73% | 2,769 |
| Aug 12, 2025 | 150.77 | 152.75 | 150.77 | 152.75 | 152.67 | 2.04% | 4,032 |
| Aug 11, 2025 | 150.40 | 150.40 | 149.48 | 149.69 | 149.62 | -0.18% | 1,754 |
| Aug 8, 2025 | 150.76 | 150.76 | 149.96 | 149.96 | 149.89 | -0.10% | 20,012 |
| Aug 7, 2025 | 151.53 | 151.53 | 149.19 | 150.11 | 150.04 | -0.24% | 19,839 |
| Aug 6, 2025 | 150.55 | 150.66 | 149.94 | 150.47 | 150.40 | 0.31% | 5,817 |
| Aug 5, 2025 | 151.37 | 151.43 | 149.07 | 150.00 | 149.93 | -0.34% | 14,519 |
| Aug 4, 2025 | 149.50 | 150.65 | 149.50 | 150.51 | 150.44 | 2.14% | 34,882 |