First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
155.10
-1.33 (-0.85%)
At close: Aug 29, 2025, 4:00 PM
155.10
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 156.72 | 158.02 | 156.39 | 156.55 | - | 0.08% | 254 |
| Aug 28, 2025 | 155.75 | 156.51 | 155.75 | 156.43 | 156.43 | 0.75% | 4,666 |
| Aug 27, 2025 | 154.99 | 155.61 | 154.99 | 155.27 | 155.27 | 0.32% | 16,833 |
| Aug 26, 2025 | 154.06 | 154.92 | 154.06 | 154.78 | 154.78 | 1.00% | 2,174 |
| Aug 25, 2025 | 154.23 | 154.23 | 153.25 | 153.25 | 153.25 | -0.62% | 3,130 |
| Aug 22, 2025 | 151.94 | 154.90 | 151.94 | 154.21 | 154.21 | 2.29% | 2,984 |
| Aug 21, 2025 | 150.53 | 151.11 | 150.14 | 150.77 | 150.77 | -0.06% | 2,803 |
| Aug 20, 2025 | 150.82 | 150.86 | 149.20 | 150.86 | 150.86 | -0.04% | 2,792 |
| Aug 19, 2025 | 152.87 | 152.87 | 150.91 | 150.92 | 150.92 | -1.31% | 3,836 |
| Aug 18, 2025 | 151.69 | 152.93 | 151.69 | 152.93 | 152.93 | 0.60% | 3,689 |
| Aug 15, 2025 | 151.68 | 152.17 | 151.68 | 152.01 | 152.01 | -0.20% | 5,245 |
| Aug 14, 2025 | 152.65 | 152.79 | 151.43 | 152.30 | 152.30 | -1.01% | 14,204 |
| Aug 13, 2025 | 153.60 | 153.92 | 152.56 | 153.86 | 153.86 | 0.73% | 2,769 |
| Aug 12, 2025 | 150.77 | 152.75 | 150.77 | 152.75 | 152.75 | 2.04% | 4,032 |
| Aug 11, 2025 | 150.40 | 150.40 | 149.48 | 149.69 | 149.69 | -0.18% | 1,754 |
| Aug 8, 2025 | 150.76 | 150.76 | 149.96 | 149.96 | 149.96 | -0.10% | 20,012 |
| Aug 7, 2025 | 151.53 | 151.53 | 149.19 | 150.11 | 150.11 | -0.24% | 19,839 |
| Aug 6, 2025 | 150.55 | 150.66 | 149.94 | 150.47 | 150.47 | 0.31% | 5,817 |
| Aug 5, 2025 | 151.37 | 151.43 | 149.07 | 150.00 | 150.00 | -0.34% | 14,519 |
| Aug 4, 2025 | 149.50 | 150.65 | 149.50 | 150.51 | 150.51 | 2.14% | 34,882 |
| Aug 1, 2025 | 148.25 | 148.45 | 147.05 | 147.35 | 147.35 | -1.92% | 6,886 |
| Jul 31, 2025 | 152.02 | 152.17 | 149.93 | 150.24 | 150.24 | -0.34% | 3,366 |
| Jul 30, 2025 | 150.76 | 151.97 | 150.09 | 150.75 | 150.75 | 0.44% | 9,062 |
| Jul 29, 2025 | 151.60 | 151.60 | 149.89 | 150.09 | 150.09 | -0.53% | 2,720 |
| Jul 28, 2025 | 151.37 | 151.37 | 150.67 | 150.88 | 150.88 | -0.10% | 4,791 |
| Jul 25, 2025 | 149.92 | 151.31 | 149.92 | 151.03 | 151.03 | 0.74% | 3,031 |
| Jul 24, 2025 | 150.63 | 150.63 | 149.93 | 149.93 | 149.93 | -0.24% | 3,721 |
| Jul 23, 2025 | 149.52 | 150.41 | 149.52 | 150.29 | 150.29 | 1.11% | 3,799 |
| Jul 22, 2025 | 148.89 | 148.89 | 148.14 | 148.63 | 148.63 | 0.01% | 14,153 |
| Jul 21, 2025 | 150.03 | 150.03 | 148.62 | 148.62 | 148.62 | -0.57% | 1,675 |
| Jul 18, 2025 | 150.13 | 150.13 | 149.18 | 149.48 | 149.48 | 0.10% | 2,333 |
| Jul 17, 2025 | 147.68 | 149.56 | 147.68 | 149.32 | 149.32 | 1.22% | 4,304 |
| Jul 16, 2025 | 146.80 | 147.53 | 145.79 | 147.53 | 147.53 | 0.68% | 5,780 |
| Jul 15, 2025 | 147.57 | 147.57 | 146.53 | 146.53 | 146.53 | -0.82% | 4,848 |
| Jul 14, 2025 | 147.12 | 147.97 | 147.12 | 147.75 | 147.75 | 0.99% | 22,175 |
| Jul 11, 2025 | 147.08 | 147.08 | 146.30 | 146.30 | 146.30 | -0.95% | 2,249 |
| Jul 10, 2025 | 147.22 | 148.41 | 147.22 | 147.70 | 147.70 | -0.18% | 9,167 |
| Jul 9, 2025 | 147.17 | 147.97 | 146.51 | 147.97 | 147.97 | 0.86% | 35,203 |
| Jul 8, 2025 | 147.34 | 147.34 | 146.52 | 146.70 | 146.70 | -0.52% | 19,901 |
| Jul 7, 2025 | 147.97 | 147.97 | 146.80 | 147.47 | 147.47 | -0.28% | 3,953 |
| Jul 3, 2025 | 147.46 | 148.04 | 147.46 | 147.89 | 147.89 | 0.89% | 2,137 |
| Jul 2, 2025 | 145.95 | 146.58 | 145.55 | 146.58 | 146.58 | 0.49% | 3,251 |
| Jul 1, 2025 | 145.89 | 146.43 | 145.60 | 145.87 | 145.87 | -0.65% | 4,280 |
| Jun 30, 2025 | 146.59 | 146.82 | 146.15 | 146.82 | 146.82 | 0.88% | 6,658 |
| Jun 27, 2025 | 145.31 | 145.66 | 144.74 | 145.54 | 145.54 | 0.52% | 4,106 |
| Jun 26, 2025 | 143.57 | 144.79 | 143.57 | 144.79 | 144.79 | 1.14% | 9,028 |
| Jun 25, 2025 | 144.00 | 144.00 | 143.15 | 143.15 | 143.08 | -0.78% | 3,254 |
| Jun 24, 2025 | 143.87 | 144.48 | 143.77 | 144.28 | 144.21 | 1.26% | 3,898 |
| Jun 23, 2025 | 140.56 | 142.48 | 140.01 | 142.48 | 142.41 | 1.03% | 6,133 |
| Jun 20, 2025 | 141.93 | 141.93 | 141.00 | 141.03 | 140.96 | 0.11% | 4,568 |