Skip to main content
logo
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
161.29
+1.95 (1.23%)
At close: Dec 18, 2025, 4:00 PM EST
161.29
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:15 PM EST

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025161.67162.71161.00161.29-1.23%7,221
Dec 17, 2025163.13163.34159.33159.33159.33-1.83%23,163
Dec 16, 2025162.00163.18161.25162.30162.30-0.10%5,991
Dec 15, 2025164.89164.90162.20162.47162.47-0.77%8,032
Dec 12, 2025167.45167.45163.73163.73163.73-1.99%4,858
Dec 11, 2025165.24167.26164.79167.05167.041.16%7,397
Dec 10, 2025163.72166.16163.29165.13165.121.06%5,441
Dec 9, 2025163.21164.30163.11163.40163.39-0.02%22,233
Dec 8, 2025164.25164.25163.24163.43163.420.06%13,935
Dec 5, 2025163.40164.14163.11163.33163.32-0.04%4,726
Dec 4, 2025162.17163.72162.17163.39163.380.87%35,228
Dec 3, 2025160.90162.11160.23161.98161.970.96%5,202
Dec 2, 2025161.92161.92160.44160.44160.430.10%4,465
Dec 1, 2025161.12161.71160.29160.29160.28-1.29%4,178
Nov 28, 2025162.02162.49161.62162.38162.370.84%1,780
Nov 26, 2025160.70161.86160.70161.02161.011.13%4,557
Nov 25, 2025157.06159.55156.93159.22159.211.62%3,974
Nov 24, 2025155.61156.79155.41156.69156.682.40%14,505
Nov 21, 2025151.41153.83151.11153.02153.011.60%2,921
Nov 20, 2025157.78158.24150.61150.61150.61-2.52%5,626
Nov 19, 2025155.20155.91154.01154.51154.500.39%5,034
Nov 18, 2025152.78155.07152.74153.90153.89-0.13%30,510
Nov 17, 2025156.28156.89153.39154.10154.09-1.62%2,803
Nov 14, 2025154.39158.28154.39156.65156.640.08%2,522
Nov 13, 2025160.89160.89156.47156.52156.51-3.31%6,715
Nov 12, 2025163.09163.33161.88161.89161.88-0.01%9,707
Nov 11, 2025162.61162.61161.20161.90161.89-0.61%9,141
Nov 10, 2025163.17163.66161.66162.90162.891.62%10,080
Nov 7, 2025157.43160.30156.35160.30160.290.67%4,220
Nov 6, 2025162.64162.64159.00159.23159.22-1.94%7,413
Nov 5, 2025160.84163.01160.84162.38162.371.34%3,347
Nov 4, 2025160.52161.64160.23160.23160.22-2.21%3,504
Nov 3, 2025165.11165.11163.34163.85163.84-0.19%4,400
Oct 31, 2025164.27164.68163.32164.16164.150.89%3,085
Oct 30, 2025163.99164.98162.71162.71162.70-1.28%4,745
Oct 29, 2025165.65166.37164.24164.82164.81-0.21%4,422
Oct 28, 2025165.65166.03165.18165.18165.17-0.59%4,297
Oct 27, 2025166.88166.88165.70166.16166.150.88%4,340
Oct 24, 2025165.29165.50164.71164.71164.701.19%2,742
Oct 23, 2025160.93163.12160.93162.78162.771.68%12,932
Oct 22, 2025162.20162.20159.09160.09160.08-1.69%4,132
Oct 21, 2025163.43163.43161.97162.85162.84-0.26%4,257
Oct 20, 2025163.01163.51162.85163.27163.261.49%4,118
Oct 17, 2025161.35161.35160.19160.88160.87-0.51%4,632
Oct 16, 2025165.36165.36161.31161.71161.70-1.36%5,139
Oct 15, 2025164.48164.50163.32163.94163.930.97%3,296
Oct 14, 2025159.91163.48159.91162.37162.360.56%2,554
Oct 13, 2025160.78161.70160.78161.46161.452.44%3,398
Oct 10, 2025163.69163.69157.62157.62157.61-3.09%2,477
Oct 9, 2025163.51163.51162.39162.64162.63-0.47%3,698