First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
140.42
+1.94 (1.40%)
Dec 20, 2024, 4:00 PM EST - Market closed
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 140.66 | 141.28 | 140.28 | 140.42 | 140.42 | 1.40% | 7,370 |
| Dec 19, 2024 | 140.23 | 140.23 | 138.48 | 138.48 | 138.48 | -0.13% | 20,574 |
| Dec 18, 2024 | 145.07 | 145.07 | 138.29 | 138.65 | 138.65 | -3.93% | 8,138 |
| Dec 17, 2024 | 145.95 | 145.95 | 144.18 | 144.33 | 144.33 | -1.25% | 8,169 |
| Dec 16, 2024 | 146.35 | 146.65 | 146.15 | 146.15 | 146.15 | 0.71% | 8,153 |
| Dec 13, 2024 | 146.03 | 146.03 | 144.81 | 145.12 | 145.12 | -0.47% | 5,838 |
| Dec 12, 2024 | 146.82 | 146.82 | 145.80 | 145.80 | 145.49 | -0.79% | 4,961 |
| Dec 11, 2024 | 147.07 | 147.21 | 146.48 | 146.96 | 146.65 | 0.95% | 4,761 |
| Dec 10, 2024 | 146.49 | 146.70 | 145.58 | 145.58 | 145.27 | -0.74% | 2,891 |
| Dec 9, 2024 | 150.27 | 150.27 | 146.67 | 146.67 | 146.36 | -2.17% | 2,044 |
| Dec 6, 2024 | 149.80 | 149.92 | 149.45 | 149.92 | 149.60 | 0.47% | 4,818 |
| Dec 5, 2024 | 150.37 | 150.37 | 149.22 | 149.22 | 148.90 | -0.72% | 1,626 |
| Dec 4, 2024 | 149.54 | 150.30 | 149.13 | 150.30 | 149.98 | 0.89% | 5,124 |
| Dec 3, 2024 | 149.37 | 149.37 | 148.96 | 148.97 | 148.65 | -0.02% | 2,952 |
| Dec 2, 2024 | 150.20 | 150.20 | 148.97 | 149.00 | 148.68 | -0.52% | 29,319 |
| Nov 29, 2024 | 150.22 | 150.22 | 149.78 | 149.78 | 149.46 | 0.45% | 2,107 |
| Nov 27, 2024 | 150.30 | 150.30 | 148.65 | 149.10 | 148.79 | -0.26% | 4,437 |
| Nov 26, 2024 | 149.36 | 149.54 | 149.27 | 149.50 | 149.18 | 0.01% | 2,484 |
| Nov 25, 2024 | 150.02 | 150.10 | 149.04 | 149.48 | 149.16 | 0.74% | 2,988 |
| Nov 22, 2024 | 146.85 | 148.39 | 146.85 | 148.38 | 148.07 | 1.39% | 10,219 |
| Nov 21, 2024 | 144.55 | 146.89 | 144.55 | 146.35 | 146.04 | 1.28% | 18,557 |
| Nov 20, 2024 | 144.43 | 144.50 | 142.97 | 144.50 | 144.19 | 0.42% | 1,808 |
| Nov 19, 2024 | 141.87 | 143.89 | 141.87 | 143.89 | 143.58 | 1.08% | 1,740 |
| Nov 18, 2024 | 142.04 | 142.91 | 141.84 | 142.36 | 142.05 | 0.50% | 3,005 |
| Nov 15, 2024 | 142.61 | 142.61 | 141.25 | 141.65 | 141.35 | -0.90% | 2,768 |
| Nov 14, 2024 | 144.35 | 144.35 | 142.94 | 142.94 | 142.63 | -1.43% | 1,442 |
| Nov 13, 2024 | 146.85 | 146.85 | 145.01 | 145.01 | 144.70 | -0.61% | 3,983 |
| Nov 12, 2024 | 145.64 | 145.89 | 145.45 | 145.89 | 145.58 | -0.86% | 1,968 |
| Nov 11, 2024 | 146.99 | 147.32 | 146.76 | 147.16 | 146.85 | 1.18% | 3,724 |
| Nov 8, 2024 | 144.43 | 145.61 | 144.35 | 145.45 | 145.13 | 1.34% | 1,973 |
| Nov 7, 2024 | 142.99 | 143.52 | 142.99 | 143.52 | 143.21 | 0.84% | 2,452 |
| Nov 6, 2024 | 141.46 | 142.59 | 140.64 | 142.33 | 142.03 | 3.51% | 2,557 |
| Nov 5, 2024 | 134.96 | 137.50 | 134.96 | 137.50 | 137.21 | 2.13% | 3,138 |
| Nov 4, 2024 | 134.85 | 135.24 | 134.58 | 134.63 | 134.35 | 0.17% | 2,907 |
| Nov 1, 2024 | 135.29 | 135.29 | 134.23 | 134.41 | 134.12 | 0.22% | 2,422 |
| Oct 31, 2024 | 135.35 | 135.35 | 134.12 | 134.12 | 133.83 | -1.39% | 1,973 |
| Oct 30, 2024 | 136.06 | 136.35 | 136.01 | 136.01 | 135.72 | -0.11% | 1,084 |
| Oct 29, 2024 | 136.06 | 136.47 | 136.03 | 136.16 | 135.87 | -0.17% | 4,613 |
| Oct 28, 2024 | 136.03 | 136.46 | 136.03 | 136.39 | 136.10 | 1.17% | 2,843 |
| Oct 25, 2024 | 135.45 | 135.45 | 134.81 | 134.81 | 134.52 | -0.46% | 2,936 |
| Oct 24, 2024 | 135.44 | 135.84 | 134.86 | 135.43 | 135.14 | 0.11% | 20,149 |
| Oct 23, 2024 | 135.39 | 136.01 | 134.61 | 135.28 | 134.99 | -0.48% | 7,201 |
| Oct 22, 2024 | 135.96 | 136.37 | 135.92 | 135.93 | 135.64 | -0.66% | 3,733 |
| Oct 21, 2024 | 136.92 | 136.92 | 136.83 | 136.83 | 136.54 | -0.43% | 968 |
| Oct 18, 2024 | 137.64 | 137.64 | 137.42 | 137.42 | 137.13 | - | 996 |
| Oct 17, 2024 | 138.15 | 138.15 | 137.42 | 137.42 | 137.13 | -0.27% | 1,691 |
| Oct 16, 2024 | 137.61 | 137.80 | 137.55 | 137.80 | 137.50 | 0.78% | 3,176 |
| Oct 15, 2024 | 136.85 | 137.56 | 136.65 | 136.73 | 136.44 | -0.05% | 3,912 |
| Oct 14, 2024 | 136.03 | 136.91 | 136.03 | 136.80 | 136.51 | 0.76% | 2,005 |
| Oct 11, 2024 | 134.34 | 135.77 | 134.34 | 135.77 | 135.48 | 1.55% | 1,178 |
| Oct 10, 2024 | 134.29 | 134.29 | 133.26 | 133.70 | 133.41 | -0.55% | 2,944 |
| Oct 9, 2024 | 133.96 | 134.57 | 133.96 | 134.44 | 134.15 | 0.63% | 2,790 |
| Oct 8, 2024 | 132.49 | 133.71 | 132.49 | 133.60 | 133.32 | 0.93% | 2,006 |
| Oct 7, 2024 | 132.85 | 132.87 | 132.03 | 132.37 | 132.09 | -0.91% | 4,251 |
| Oct 4, 2024 | 132.57 | 133.58 | 132.54 | 133.58 | 133.30 | 1.36% | 1,389 |
| Oct 3, 2024 | 132.14 | 132.14 | 131.45 | 131.79 | 131.51 | -0.55% | 3,102 |
| Oct 2, 2024 | 131.89 | 132.64 | 131.68 | 132.52 | 132.24 | 0.24% | 19,964 |
| Oct 1, 2024 | 133.94 | 133.94 | 131.48 | 132.20 | 131.92 | -1.05% | 3,326 |
| Sep 30, 2024 | 133.27 | 133.61 | 132.32 | 133.60 | 133.31 | 0.48% | 4,166 |
| Sep 27, 2024 | 133.80 | 133.87 | 132.96 | 132.96 | 132.68 | -0.11% | 2,438 |
| Sep 26, 2024 | 134.11 | 134.11 | 132.79 | 133.10 | 132.82 | 0.16% | 22,609 |
| Sep 25, 2024 | 133.95 | 133.95 | 132.89 | 132.89 | 132.22 | -0.60% | 2,414 |
| Sep 24, 2024 | 133.75 | 133.75 | 133.24 | 133.69 | 133.02 | 0.30% | 1,072 |
| Sep 23, 2024 | 133.44 | 133.44 | 133.12 | 133.29 | 132.62 | 0.36% | 1,485 |
| Sep 20, 2024 | 132.58 | 132.81 | 132.58 | 132.81 | 132.14 | 0.10% | 962 |
| Sep 19, 2024 | 132.56 | 133.01 | 132.35 | 132.68 | 132.01 | 1.85% | 2,013 |
| Sep 18, 2024 | 130.38 | 130.75 | 130.22 | 130.27 | 129.62 | -0.23% | 1,806 |
| Sep 17, 2024 | 130.69 | 130.70 | 130.46 | 130.57 | 129.91 | 0.35% | 2,587 |
| Sep 16, 2024 | 129.78 | 130.28 | 129.78 | 130.11 | 129.46 | 0.51% | 18,887 |
| Sep 13, 2024 | 129.09 | 129.45 | 129.09 | 129.45 | 128.80 | 1.38% | 966 |
| Sep 12, 2024 | 127.22 | 127.69 | 127.22 | 127.69 | 127.05 | 1.11% | 654 |
| Sep 11, 2024 | 124.20 | 126.28 | 124.20 | 126.28 | 125.65 | 0.98% | 1,736 |
| Sep 10, 2024 | 124.34 | 125.06 | 123.53 | 125.06 | 124.43 | 0.15% | 4,722 |
| Sep 9, 2024 | 124.96 | 124.96 | 124.80 | 124.87 | 124.24 | 1.21% | 1,074 |
| Sep 6, 2024 | 125.28 | 125.28 | 123.10 | 123.38 | 122.76 | -1.55% | 725 |
| Sep 5, 2024 | 126.01 | 126.01 | 125.03 | 125.33 | 124.70 | -0.42% | 4,723 |
| Sep 4, 2024 | 125.88 | 126.02 | 125.54 | 125.85 | 125.22 | -0.18% | 48,092 |
| Sep 3, 2024 | 128.47 | 128.47 | 126.08 | 126.08 | 125.45 | -3.01% | 13,404 |
| Aug 30, 2024 | 129.11 | 129.99 | 128.82 | 129.99 | 129.34 | 0.91% | 1,415 |
| Aug 29, 2024 | 129.08 | 129.72 | 128.82 | 128.82 | 128.17 | 0.26% | 1,385 |
| Aug 28, 2024 | 128.41 | 128.48 | 128.41 | 128.48 | 127.84 | -0.64% | 623 |
| Aug 27, 2024 | 128.51 | 129.31 | 128.51 | 129.31 | 128.66 | 0.20% | 1,688 |
| Aug 26, 2024 | 129.71 | 130.17 | 128.98 | 129.06 | 128.41 | -0.46% | 8,654 |
| Aug 23, 2024 | 127.87 | 129.66 | 127.87 | 129.66 | 129.01 | 1.66% | 7,342 |
| Aug 22, 2024 | 128.48 | 128.48 | 127.13 | 127.54 | 126.90 | -0.33% | 5,134 |
| Aug 21, 2024 | 126.63 | 127.96 | 126.63 | 127.96 | 127.32 | 0.98% | 3,582 |
| Aug 20, 2024 | 126.60 | 126.84 | 126.60 | 126.72 | 126.08 | -0.47% | 1,240 |
| Aug 19, 2024 | 126.50 | 127.32 | 126.43 | 127.32 | 126.69 | 0.86% | 13,636 |
| Aug 16, 2024 | 125.75 | 126.52 | 125.75 | 126.23 | 125.60 | 0.09% | 7,299 |
| Aug 15, 2024 | 126.02 | 126.35 | 125.88 | 126.12 | 125.49 | 1.65% | 9,040 |
| Aug 14, 2024 | 123.87 | 124.15 | 123.87 | 124.08 | 123.45 | 0.14% | 878 |
| Aug 13, 2024 | 122.95 | 123.90 | 122.53 | 123.90 | 123.28 | 1.60% | 1,786 |
| Aug 12, 2024 | 122.36 | 122.36 | 121.95 | 121.95 | 121.34 | -0.51% | 726 |
| Aug 9, 2024 | 122.30 | 122.57 | 121.80 | 122.57 | 121.96 | 0.53% | 2,043 |
| Aug 8, 2024 | 119.99 | 122.10 | 119.99 | 121.93 | 121.32 | 2.53% | 1,835 |
| Aug 7, 2024 | 121.10 | 121.19 | 118.92 | 118.92 | 118.32 | -1.04% | 6,908 |
| Aug 6, 2024 | 118.56 | 121.48 | 118.56 | 120.17 | 119.57 | 1.80% | 12,624 |
| Aug 5, 2024 | 115.46 | 118.09 | 115.46 | 118.04 | 117.45 | -2.42% | 4,877 |
| Aug 2, 2024 | 121.22 | 121.22 | 120.97 | 120.97 | 120.36 | -3.02% | 652 |
| Aug 1, 2024 | 127.70 | 127.70 | 124.01 | 124.74 | 124.11 | -1.85% | 19,042 |