Skip to main content
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
145.08
+0.58 (0.40%)
Nov 21, 2024, 9:58 AM EST - Market open

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024144.43144.50142.97144.50144.500.42%1,808
Nov 19, 2024141.87143.89141.87143.89143.891.08%1,740
Nov 18, 2024142.04142.91141.84142.36142.360.50%3,005
Nov 15, 2024142.61142.61141.25141.65141.65-0.90%2,768
Nov 14, 2024144.35144.35142.94142.94142.94-1.43%1,442
Nov 13, 2024146.85146.85145.01145.01145.01-0.61%3,983
Nov 12, 2024145.64145.89145.45145.89145.89-0.86%1,968
Nov 11, 2024146.99147.32146.76147.16147.161.18%3,724
Nov 8, 2024144.43145.61144.35145.45145.451.34%1,973
Nov 7, 2024142.99143.52142.99143.52143.520.84%2,452
Nov 6, 2024141.46142.59140.64142.33142.333.51%2,557
Nov 5, 2024134.96137.50134.96137.50137.502.13%3,138
Nov 4, 2024134.85135.24134.58134.63134.630.17%2,907
Nov 1, 2024135.29135.29134.23134.41134.410.22%2,422
Oct 31, 2024135.35135.35134.12134.12134.12-1.39%1,973
Oct 30, 2024136.06136.35136.01136.01136.01-0.11%1,084
Oct 29, 2024136.06136.47136.03136.16136.16-0.17%4,613
Oct 28, 2024136.03136.46136.03136.39136.391.17%2,843
Oct 25, 2024135.45135.45134.81134.81134.81-0.46%2,936
Oct 24, 2024135.44135.84134.86135.43135.430.11%20,149
Oct 23, 2024135.39136.01134.61135.28135.28-0.48%7,201
Oct 22, 2024135.96136.37135.92135.93135.93-0.66%3,733
Oct 21, 2024136.92136.92136.83136.83136.83-0.43%968
Oct 18, 2024137.64137.64137.42137.42137.42-996
Oct 17, 2024138.15138.15137.42137.42137.42-0.27%1,691
Oct 16, 2024137.61137.80137.55137.80137.800.78%3,176
Oct 15, 2024136.85137.56136.65136.73136.73-0.05%3,912
Oct 14, 2024136.03136.91136.03136.80136.800.76%2,005
Oct 11, 2024134.34135.77134.34135.77135.771.55%1,178
Oct 10, 2024134.29134.29133.26133.70133.70-0.55%2,944
Oct 9, 2024133.96134.57133.96134.44134.440.63%2,790
Oct 8, 2024132.49133.71132.49133.60133.600.93%2,006
Oct 7, 2024132.85132.87132.03132.37132.37-0.91%4,251
Oct 4, 2024132.57133.58132.54133.58133.581.36%1,389
Oct 3, 2024132.14132.14131.45131.79131.79-0.55%3,102
Oct 2, 2024131.89132.64131.68132.52132.520.24%19,964
Oct 1, 2024133.94133.94131.48132.20132.20-1.05%3,326
Sep 30, 2024133.27133.61132.32133.60133.600.48%4,166
Sep 27, 2024133.80133.87132.96132.96132.96-0.11%2,438
Sep 26, 2024134.11134.11132.79133.10133.100.16%22,609
Sep 25, 2024133.95133.95132.89132.89132.51-0.60%2,414
Sep 24, 2024133.75133.75133.24133.69133.310.30%1,072
Sep 23, 2024133.44133.44133.12133.29132.910.36%1,485
Sep 20, 2024132.58132.81132.58132.81132.430.10%962
Sep 19, 2024132.56133.01132.35132.68132.301.85%2,013
Sep 18, 2024130.38130.75130.22130.27129.89-0.23%1,806
Sep 17, 2024130.69130.70130.46130.57130.190.35%2,587
Sep 16, 2024129.78130.28129.78130.11129.740.51%18,887
Sep 13, 2024129.09129.45129.09129.45129.071.38%966
Sep 12, 2024127.22127.69127.22127.69127.321.11%654
Sep 11, 2024124.20126.28124.20126.28125.920.98%1,736
Sep 10, 2024124.34125.06123.53125.06124.700.15%4,722
Sep 9, 2024124.96124.96124.80124.87124.511.21%1,074
Sep 6, 2024125.28125.28123.10123.38123.03-1.55%725
Sep 5, 2024126.01126.01125.03125.33124.96-0.42%4,723
Sep 4, 2024125.88126.02125.54125.85125.49-0.18%48,092
Sep 3, 2024128.47128.47126.08126.08125.72-3.01%13,404
Aug 30, 2024129.11129.99128.82129.99129.610.91%1,415
Aug 29, 2024129.08129.72128.82128.82128.450.26%1,385
Aug 28, 2024128.41128.48128.41128.48128.11-0.64%623
Aug 27, 2024128.51129.31128.51129.31128.940.20%1,688
Aug 26, 2024129.71130.17128.98129.06128.69-0.46%8,654
Aug 23, 2024127.87129.66127.87129.66129.291.66%7,342
Aug 22, 2024128.48128.48127.13127.54127.17-0.33%5,134
Aug 21, 2024126.63127.96126.63127.96127.590.98%3,582
Aug 20, 2024126.60126.84126.60126.72126.36-0.47%1,240
Aug 19, 2024126.50127.32126.43127.32126.960.86%13,636
Aug 16, 2024125.75126.52125.75126.23125.870.09%7,299
Aug 15, 2024126.02126.35125.88126.12125.761.65%9,040
Aug 14, 2024123.87124.15123.87124.08123.720.14%878
Aug 13, 2024122.95123.90122.53123.90123.541.60%1,786
Aug 12, 2024122.36122.36121.95121.95121.60-0.51%726
Aug 9, 2024122.30122.57121.80122.57122.220.53%2,043
Aug 8, 2024119.99122.10119.99121.93121.582.53%1,835
Aug 7, 2024121.10121.19118.92118.92118.58-1.04%6,908
Aug 6, 2024118.56121.48118.56120.17119.821.80%12,624
Aug 5, 2024115.46118.09115.46118.04117.70-2.42%4,877
Aug 2, 2024121.22121.22120.97120.97120.62-3.02%652
Aug 1, 2024127.70127.70124.01124.74124.38-1.85%19,042
Jul 31, 2024127.14128.09127.07127.09126.721.12%1,438
Jul 30, 2024126.59126.59125.04125.68125.32-0.08%3,430
Jul 29, 2024126.08126.08125.43125.78125.42-0.12%1,717
Jul 26, 2024126.14126.14125.37125.93125.561.45%2,073
Jul 25, 2024124.88124.99124.13124.13123.77-0.13%1,310
Jul 24, 2024125.46125.67124.29124.29123.93-2.48%2,301
Jul 23, 2024127.52127.96127.45127.45127.090.34%2,339
Jul 22, 2024125.83127.02125.71127.02126.651.57%1,777
Jul 19, 2024125.60125.60125.06125.06124.70-0.46%773
Jul 18, 2024127.75127.75125.60125.64125.28-0.94%1,115
Jul 17, 2024127.93127.99126.83126.83126.46-2.24%940
Jul 16, 2024128.69129.73128.69129.73129.361.91%1,976
Jul 15, 2024126.39127.84126.39127.30126.930.77%5,059
Jul 12, 2024125.97127.01125.97126.33125.970.93%2,220
Jul 11, 2024125.16125.30125.16125.17124.811.07%4,521
Jul 10, 2024123.18123.85122.85123.85123.490.58%3,104
Jul 9, 2024123.46123.66123.00123.14122.79-0.26%8,906
Jul 8, 2024123.77123.77123.42123.46123.100.30%1,464
Jul 5, 2024122.97123.09122.68123.09122.730.04%1,411
Jul 3, 2024122.87123.25122.87123.04122.690.32%1,738
Jul 2, 2024122.35122.67122.18122.65122.300.21%2,504