Skip to main content
logo
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
162.33
+0.09 (0.06%)
At close: Apr 7, 2026, 4:00 PM EDT
162.33
0.00 (0.00%)
After-hours: Apr 7, 2026, 4:15 PM EDT

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026162.02162.46160.90161.70161.70-0.33%4,319
Apr 6, 2026162.07162.50161.09162.24162.240.45%6,026
Apr 2, 2026158.43161.78158.43161.51161.510.33%6,818
Apr 1, 2026160.09162.51160.09160.98160.981.30%8,293
Mar 31, 2026155.70159.04155.00158.92158.923.83%9,075
Mar 30, 2026157.02157.02152.43153.06153.06-1.46%7,813
Mar 27, 2026157.16157.16155.00155.33155.33-1.74%9,905
Mar 26, 2026160.59161.12158.05158.09158.09-2.39%7,286
Mar 25, 2026162.66162.66161.75161.96161.940.93%5,102
Mar 24, 2026159.47160.99159.29160.47160.450.20%4,288
Mar 23, 2026160.12162.50159.79160.15160.121.99%13,183
Mar 20, 2026161.18161.18156.59157.03157.00-2.41%5,551
Mar 19, 2026159.09161.80158.60160.91160.890.48%7,375
Mar 18, 2026161.24162.03160.14160.14160.12-1.25%3,615
Mar 17, 2026161.81163.12161.71162.16162.140.83%12,318
Mar 16, 2026160.99162.00150.01160.83160.811.38%12,942
Mar 13, 2026160.78161.33158.49158.65158.63-0.34%9,355
Mar 12, 2026162.17162.17159.18159.18159.16-2.63%38,255
Mar 11, 2026163.93163.93162.49163.48163.46-0.09%7,417
Mar 10, 2026164.66166.03163.62163.64163.61-0.35%8,153
Mar 9, 2026159.69164.31158.91164.20164.181.54%6,344
Mar 6, 2026162.66163.03161.53161.72161.69-1.96%16,212
Mar 5, 2026166.85166.85163.27164.95164.92-1.54%10,934
Mar 4, 2026167.53167.98167.08167.53167.500.92%13,315
Mar 3, 2026166.01166.96162.59166.01165.99-1.91%14,077
Mar 2, 2026167.22169.62167.05169.24169.220.48%15,088
Feb 27, 2026168.62168.92167.52168.44168.42-1.08%7,477
Feb 26, 2026170.19170.44167.96170.27170.250.40%5,753
Feb 25, 2026169.89170.04169.00169.60169.570.66%5,934
Feb 24, 2026166.67168.77166.67168.49168.471.28%5,892
Feb 23, 2026169.13169.13166.00166.37166.34-1.68%16,545
Feb 20, 2026168.78170.03168.40169.20169.180.14%8,090
Feb 19, 2026168.57168.96167.35168.96168.940.04%12,362
Feb 18, 2026168.34170.21168.33168.90168.880.46%11,819
Feb 17, 2026167.36168.30166.08168.12168.100.24%9,096
Feb 13, 2026166.27168.50165.74167.72167.701.28%9,944
Feb 12, 2026169.89169.89165.45165.60165.58-1.84%59,300
Feb 11, 2026171.12171.12163.35168.71168.68-0.45%10,900
Feb 10, 2026170.37170.66169.47169.47169.45-0.21%48,044
Feb 9, 2026168.07170.28168.07169.83169.800.79%8,826
Feb 6, 2026164.30168.49164.30168.49168.473.69%12,190
Feb 5, 2026163.53164.52162.36162.49162.47-1.12%15,448
Feb 4, 2026167.56167.56162.49164.33164.31-1.72%12,001
Feb 3, 2026169.07169.07164.78167.21167.19-0.24%10,561
Feb 2, 2026165.85168.26165.85167.62167.600.87%38,110
Jan 30, 2026171.98171.98165.81166.18166.15-1.70%5,336
Jan 29, 2026170.45170.45166.98169.04169.02-0.38%7,039
Jan 28, 2026171.01171.01169.42169.68169.66-0.21%6,243
Jan 27, 2026170.13171.11169.56170.04170.020.25%8,145
Jan 26, 2026169.90170.54169.61169.61169.580.01%6,605