First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
150.49
+0.37 (0.25%)
Aug 8, 2025, 12:14 PM - Market open
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 150.76 | 150.76 | 150.76 | 150.63 | - | 0.35% | 348 |
| 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 |
| Jun 18, 2025 | 141.24 | 141.47 | 140.88 | 140.88 | 140.81 | 0.38% | 2,962 |
| Jun 17, 2025 | 141.01 | 141.15 | 140.21 | 140.35 | 140.28 | -0.78% | 2,829 |
| Jun 16, 2025 | 141.64 | 141.77 | 141.02 | 141.46 | 141.39 | 1.42% | 3,919 |
| Jun 13, 2025 | 139.76 | 141.08 | 139.44 | 139.48 | 139.41 | -1.48% | 15,038 |
| Jun 12, 2025 | 141.12 | 141.68 | 141.12 | 141.58 | 141.51 | -0.14% | 3,982 |
| Jun 11, 2025 | 142.40 | 142.65 | 141.77 | 141.77 | 141.70 | 0.03% | 16,213 |
| Jun 10, 2025 | 142.80 | 142.80 | 141.41 | 141.73 | 141.66 | -0.43% | 4,340 |
| Jun 9, 2025 | 143.63 | 143.63 | 142.30 | 142.34 | 142.27 | -0.46% | 4,072 |
| Jun 6, 2025 | 142.56 | 142.99 | 142.49 | 142.99 | 142.92 | 1.31% | 1,233 |
| Jun 5, 2025 | 141.64 | 142.11 | 140.63 | 141.14 | 141.07 | -0.04% | 10,719 |
| Jun 4, 2025 | 141.52 | 141.52 | 141.12 | 141.19 | 141.12 | -0.01% | 3,440 |
| Jun 3, 2025 | 140.86 | 141.36 | 140.86 | 141.21 | 141.14 | 0.74% | 12,728 |
| Jun 2, 2025 | 139.16 | 140.18 | 139.16 | 140.18 | 140.11 | 0.52% | 2,954 |
| May 30, 2025 | 138.47 | 139.49 | 138.12 | 139.45 | 139.38 | 0.37% | 3,427 |
| May 29, 2025 | 138.73 | 138.93 | 138.20 | 138.93 | 138.86 | -0.16% | 19,715 |