First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
129.11
-2.49 (-1.89%)
At close: Mar 28, 2025, 4:00 PM
130.15
+1.04 (0.80%)
After-hours: Mar 28, 2025, 6:44 PM EDT
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 129.28 | 129.37 | 128.72 | 129.11 | 129.11 | -1.89% | 2,096 |
| Mar 27, 2025 | 132.30 | 132.59 | 131.60 | 131.60 | 131.60 | -0.99% | 1,690 |
| Mar 26, 2025 | 135.13 | 135.13 | 132.81 | 132.91 | 132.91 | -1.48% | 4,421 |
| Mar 25, 2025 | 134.94 | 134.99 | 134.54 | 134.91 | 134.91 | 0.03% | 2,737 |
| Mar 24, 2025 | 134.15 | 134.92 | 134.15 | 134.87 | 134.87 | 2.88% | 2,065 |
| Mar 21, 2025 | 130.37 | 131.09 | 129.48 | 131.09 | 131.09 | -0.21% | 1,776 |
| Mar 20, 2025 | 131.21 | 132.43 | 131.21 | 131.37 | 131.37 | -0.44% | 1,470 |
| Mar 19, 2025 | 130.62 | 132.55 | 130.44 | 131.95 | 131.95 | 2.17% | 4,397 |
| Mar 18, 2025 | 130.15 | 130.15 | 129.02 | 129.15 | 129.15 | -1.61% | 3,413 |
| Mar 17, 2025 | 129.63 | 131.45 | 129.63 | 131.27 | 131.27 | 1.66% | 1,642 |
| Mar 14, 2025 | 127.44 | 129.13 | 127.44 | 129.13 | 129.13 | 2.85% | 4,990 |
| Mar 13, 2025 | 127.24 | 127.24 | 125.37 | 125.55 | 125.55 | -2.19% | 10,545 |
| Mar 12, 2025 | 128.36 | 129.07 | 127.38 | 128.36 | 128.36 | 0.74% | 5,403 |
| Mar 11, 2025 | 127.32 | 128.80 | 126.01 | 127.41 | 127.41 | 0.41% | 30,288 |
| Mar 10, 2025 | 129.20 | 129.20 | 126.38 | 126.89 | 126.89 | -3.39% | 4,473 |
| Mar 7, 2025 | 131.04 | 131.34 | 127.67 | 131.34 | 131.34 | 0.31% | 20,500 |
| Mar 6, 2025 | 132.83 | 133.80 | 130.87 | 130.94 | 130.94 | -3.22% | 4,343 |
| Mar 5, 2025 | 134.03 | 135.44 | 133.28 | 135.30 | 135.30 | 1.16% | 17,027 |
| Mar 4, 2025 | 134.61 | 136.06 | 132.34 | 133.74 | 133.74 | -1.57% | 6,217 |
| Mar 3, 2025 | 139.96 | 139.96 | 135.27 | 135.87 | 135.87 | -1.98% | 3,338 |
| Feb 28, 2025 | 136.21 | 138.84 | 136.20 | 138.61 | 138.61 | 1.31% | 3,245 |
| Feb 27, 2025 | 139.58 | 139.58 | 136.82 | 136.82 | 136.82 | -1.62% | 2,882 |
| Feb 26, 2025 | 140.25 | 140.26 | 138.65 | 139.08 | 139.08 | 0.86% | 8,126 |
| Feb 25, 2025 | 137.65 | 138.18 | 137.42 | 137.89 | 137.89 | -1.01% | 2,573 |
| Feb 24, 2025 | 140.83 | 140.83 | 138.83 | 139.30 | 139.30 | -0.45% | 3,436 |
| Feb 21, 2025 | 143.78 | 143.78 | 139.93 | 139.93 | 139.93 | -3.32% | 12,174 |
| Feb 20, 2025 | 146.74 | 146.74 | 143.68 | 144.73 | 144.73 | -1.52% | 2,813 |
| Feb 19, 2025 | 147.21 | 147.34 | 146.68 | 146.96 | 146.96 | -0.47% | 1,872 |
| Feb 18, 2025 | 147.48 | 147.66 | 146.78 | 147.66 | 147.66 | 0.74% | 2,035 |
| Feb 14, 2025 | 146.33 | 146.67 | 146.33 | 146.58 | 146.58 | -0.10% | 2,819 |
| Feb 13, 2025 | 145.71 | 146.73 | 145.13 | 146.73 | 146.73 | 1.47% | 2,316 |
| Feb 12, 2025 | 144.31 | 144.81 | 144.31 | 144.61 | 144.61 | -0.54% | 3,053 |
| Feb 11, 2025 | 146.23 | 146.23 | 145.11 | 145.40 | 145.40 | -0.95% | 2,094 |
| Feb 10, 2025 | 146.59 | 147.04 | 146.42 | 146.80 | 146.80 | 0.33% | 10,900 |
| Feb 7, 2025 | 147.81 | 147.81 | 146.29 | 146.31 | 146.31 | -0.30% | 3,272 |
| Feb 6, 2025 | 146.98 | 146.98 | 145.95 | 146.75 | 146.75 | -0.07% | 25,948 |
| Feb 5, 2025 | 145.61 | 146.85 | 145.61 | 146.85 | 146.85 | 1.25% | 5,161 |
| Feb 4, 2025 | 144.55 | 145.30 | 144.55 | 145.04 | 145.04 | 0.54% | 2,003 |
| Feb 3, 2025 | 142.37 | 144.72 | 141.83 | 144.26 | 144.26 | -0.59% | 5,235 |
| Jan 31, 2025 | 146.88 | 146.88 | 145.11 | 145.11 | 145.11 | -0.85% | 5,367 |
| Jan 30, 2025 | 145.90 | 146.80 | 145.60 | 146.35 | 146.35 | 1.30% | 27,067 |
| Jan 29, 2025 | 144.36 | 144.74 | 144.10 | 144.47 | 144.47 | 0.15% | 2,729 |
| Jan 28, 2025 | 143.60 | 144.58 | 142.56 | 144.26 | 144.26 | 1.04% | 12,196 |
| Jan 27, 2025 | 143.03 | 143.70 | 142.26 | 142.78 | 142.78 | -2.29% | 2,520 |
| Jan 24, 2025 | 146.47 | 146.59 | 145.79 | 146.13 | 146.13 | -0.18% | 6,895 |
| Jan 23, 2025 | 145.42 | 146.40 | 145.10 | 146.40 | 146.40 | 0.35% | 4,192 |
| Jan 22, 2025 | 145.75 | 145.99 | 145.75 | 145.89 | 145.89 | -0.14% | 2,510 |
| Jan 21, 2025 | 144.93 | 146.10 | 144.93 | 146.10 | 146.10 | 1.81% | 3,534 |
| Jan 17, 2025 | 143.86 | 143.86 | 143.40 | 143.50 | 143.50 | 0.61% | 2,763 |
| Jan 16, 2025 | 141.97 | 142.73 | 141.83 | 142.62 | 142.62 | 0.78% | 3,027 |