Skip to main content
logo
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
161.02
+1.79 (1.13%)
At close: Nov 26, 2025, 4:00 PM EST
161.02
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:15 PM EST

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025160.70161.86160.70161.02161.021.13%4,557
Nov 25, 2025157.06159.55156.93159.22159.221.62%3,974
Nov 24, 2025155.61156.79155.41156.69156.692.40%14,505
Nov 21, 2025151.41153.83151.11153.02153.021.60%2,921
Nov 20, 2025157.78158.24150.61150.61150.61-2.52%5,626
Nov 19, 2025155.20155.91154.01154.51154.510.39%5,034
Nov 18, 2025152.78155.07152.74153.90153.90-0.13%30,510
Nov 17, 2025156.28156.89153.39154.10154.10-1.62%2,803
Nov 14, 2025154.39158.28154.39156.65156.650.08%2,522
Nov 13, 2025160.89160.89156.47156.52156.52-3.31%6,715
Nov 12, 2025163.09163.33161.88161.89161.88-0.01%9,707
Nov 11, 2025162.61162.61161.20161.90161.90-0.61%9,141
Nov 10, 2025163.17163.66161.66162.90162.901.62%10,080
Nov 7, 2025157.43160.30156.35160.30160.300.67%4,220
Nov 6, 2025162.64162.64159.00159.23159.23-1.94%7,413
Nov 5, 2025160.84163.01160.84162.38162.371.34%3,347
Nov 4, 2025160.52161.64160.23160.23160.23-2.21%3,504
Nov 3, 2025165.11165.11163.34163.85163.85-0.19%4,400
Oct 31, 2025164.27164.68163.32164.16164.160.89%3,085
Oct 30, 2025163.99164.98162.71162.71162.71-1.28%4,745
Oct 29, 2025165.65166.37164.24164.82164.82-0.21%4,422
Oct 28, 2025165.65166.03165.18165.18165.18-0.59%4,297
Oct 27, 2025166.88166.88165.70166.16166.160.88%4,340
Oct 24, 2025165.29165.50164.71164.71164.711.19%2,742
Oct 23, 2025160.93163.12160.93162.78162.781.68%12,932
Oct 22, 2025162.20162.20159.09160.09160.09-1.69%4,132
Oct 21, 2025163.43163.43161.97162.85162.85-0.26%4,257
Oct 20, 2025163.01163.51162.85163.27163.271.49%4,118
Oct 17, 2025161.35161.35160.19160.88160.88-0.51%4,632
Oct 16, 2025165.36165.36161.31161.71161.71-1.36%5,139
Oct 15, 2025164.48164.50163.32163.94163.940.97%3,296
Oct 14, 2025159.91163.48159.91162.37162.370.56%2,554
Oct 13, 2025160.78161.70160.78161.46161.462.44%3,398
Oct 10, 2025163.69163.69157.62157.62157.62-3.09%2,477
Oct 9, 2025163.51163.51162.39162.64162.64-0.47%3,698
Oct 8, 2025162.09163.41162.09163.41163.411.35%2,780
Oct 7, 2025163.37163.37160.12161.24161.24-0.75%5,051
Oct 6, 2025163.14163.46161.95162.46162.460.56%6,481
Oct 3, 2025162.28162.77161.55161.55161.55-0.04%5,847
Oct 2, 2025160.79161.62160.50161.61161.610.64%4,838
Oct 1, 2025160.49160.61160.24160.59160.580.02%5,465
Sep 30, 2025160.83160.83159.19160.55160.550.08%3,790
Sep 29, 2025160.64160.64160.08160.42160.420.46%11,778
Sep 26, 2025159.15159.74158.77159.68159.680.81%4,598
Sep 25, 2025158.04158.67157.99158.41158.41-0.67%2,801
Sep 24, 2025161.85161.85159.48159.48159.40-1.20%8,464
Sep 23, 2025162.98162.98161.39161.41161.33-0.67%4,920
Sep 22, 2025161.28162.57160.87162.49162.410.48%3,467
Sep 19, 2025162.34162.34161.19161.71161.630.04%3,380
Sep 18, 2025160.34162.06160.34161.64161.561.73%4,127