First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
139.93
-4.80 (-3.32%)
Feb 21, 2025, 4:00 PM EST - Market closed
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 141.96 | 141.96 | 141.30 | 141.52 | 141.52 | 1.66% | 2,485 |
| Jan 14, 2025 | 138.14 | 139.21 | 138.09 | 139.21 | 139.21 | 1.44% | 2,711 |
| Jan 13, 2025 | 136.06 | 137.24 | 135.57 | 137.24 | 137.24 | -0.15% | 3,322 |
| Jan 10, 2025 | 137.75 | 137.83 | 136.99 | 137.44 | 137.44 | -1.59% | 5,141 |
| Jan 8, 2025 | 138.77 | 139.67 | 138.14 | 139.67 | 139.67 | 0.06% | 6,048 |
| Jan 7, 2025 | 141.72 | 141.72 | 138.93 | 139.59 | 139.59 | -0.86% | 3,593 |
| Jan 6, 2025 | 141.91 | 141.91 | 140.80 | 140.80 | 140.80 | -0.05% | 3,694 |
| Jan 3, 2025 | 139.53 | 140.95 | 139.26 | 140.87 | 140.87 | 1.50% | 3,203 |
| Jan 2, 2025 | 139.56 | 139.72 | 137.91 | 138.78 | 138.78 | 0.41% | 6,876 |
| Dec 31, 2024 | 139.67 | 139.67 | 138.01 | 138.21 | 138.21 | -0.43% | 5,563 |
| Dec 30, 2024 | 139.12 | 139.26 | 137.23 | 138.80 | 138.80 | -0.91% | 4,732 |
| Dec 27, 2024 | 139.33 | 140.28 | 139.02 | 140.07 | 140.07 | -1.49% | 3,555 |
| Dec 26, 2024 | 141.04 | 142.32 | 141.02 | 142.19 | 142.19 | 0.55% | 7,483 |
| Dec 24, 2024 | 141.02 | 141.49 | 141.02 | 141.41 | 141.41 | 0.78% | 2,006 |
| Dec 23, 2024 | 139.17 | 140.35 | 139.06 | 140.31 | 140.31 | -0.08% | 5,731 |
| Dec 20, 2024 | 140.66 | 141.28 | 140.28 | 140.42 | 140.42 | 1.40% | 7,370 |
| Dec 19, 2024 | 140.23 | 140.23 | 138.48 | 138.48 | 138.48 | -0.13% | 20,574 |
| Dec 18, 2024 | 145.07 | 145.07 | 138.29 | 138.65 | 138.65 | -3.93% | 8,138 |
| Dec 17, 2024 | 145.95 | 145.95 | 144.18 | 144.33 | 144.33 | -1.25% | 8,169 |
| Dec 16, 2024 | 146.35 | 146.65 | 146.15 | 146.15 | 146.15 | 0.71% | 8,153 |
| Dec 13, 2024 | 146.03 | 146.03 | 144.81 | 145.12 | 145.12 | -0.47% | 5,838 |
| Dec 12, 2024 | 146.82 | 146.82 | 145.80 | 145.80 | 145.49 | -0.79% | 4,961 |
| Dec 11, 2024 | 147.07 | 147.21 | 146.48 | 146.96 | 146.65 | 0.95% | 4,761 |
| Dec 10, 2024 | 146.49 | 146.70 | 145.58 | 145.58 | 145.27 | -0.74% | 2,891 |
| Dec 9, 2024 | 150.27 | 150.27 | 146.67 | 146.67 | 146.36 | -2.17% | 2,044 |
| Dec 6, 2024 | 149.80 | 149.92 | 149.45 | 149.92 | 149.60 | 0.47% | 4,818 |
| Dec 5, 2024 | 150.37 | 150.37 | 149.22 | 149.22 | 148.90 | -0.72% | 1,626 |
| Dec 4, 2024 | 149.54 | 150.30 | 149.13 | 150.30 | 149.98 | 0.89% | 5,124 |
| Dec 3, 2024 | 149.37 | 149.37 | 148.96 | 148.97 | 148.65 | -0.02% | 2,952 |
| Dec 2, 2024 | 150.20 | 150.20 | 148.97 | 149.00 | 148.68 | -0.52% | 29,319 |
| Nov 29, 2024 | 150.22 | 150.22 | 149.78 | 149.78 | 149.46 | 0.45% | 2,107 |
| Nov 27, 2024 | 150.30 | 150.30 | 148.65 | 149.10 | 148.79 | -0.26% | 4,437 |
| Nov 26, 2024 | 149.36 | 149.54 | 149.27 | 149.50 | 149.18 | 0.01% | 2,484 |
| Nov 25, 2024 | 150.02 | 150.10 | 149.04 | 149.48 | 149.16 | 0.74% | 2,988 |
| Nov 22, 2024 | 146.85 | 148.39 | 146.85 | 148.38 | 148.07 | 1.39% | 10,219 |
| Nov 21, 2024 | 144.55 | 146.89 | 144.55 | 146.35 | 146.04 | 1.28% | 18,557 |
| Nov 20, 2024 | 144.43 | 144.50 | 142.97 | 144.50 | 144.19 | 0.42% | 1,808 |
| Nov 19, 2024 | 141.87 | 143.89 | 141.87 | 143.89 | 143.58 | 1.08% | 1,740 |
| Nov 18, 2024 | 142.04 | 142.91 | 141.84 | 142.36 | 142.05 | 0.50% | 3,005 |
| Nov 15, 2024 | 142.61 | 142.61 | 141.25 | 141.65 | 141.35 | -0.90% | 2,768 |
| Nov 14, 2024 | 144.35 | 144.35 | 142.94 | 142.94 | 142.63 | -1.43% | 1,442 |
| Nov 13, 2024 | 146.85 | 146.85 | 145.01 | 145.01 | 144.70 | -0.61% | 3,983 |
| Nov 12, 2024 | 145.64 | 145.89 | 145.45 | 145.89 | 145.58 | -0.86% | 1,968 |
| Nov 11, 2024 | 146.99 | 147.32 | 146.76 | 147.16 | 146.85 | 1.18% | 3,724 |
| Nov 8, 2024 | 144.43 | 145.61 | 144.35 | 145.45 | 145.13 | 1.34% | 1,973 |
| Nov 7, 2024 | 142.99 | 143.52 | 142.99 | 143.52 | 143.21 | 0.84% | 2,452 |
| Nov 6, 2024 | 141.46 | 142.59 | 140.64 | 142.33 | 142.03 | 3.51% | 2,557 |
| Nov 5, 2024 | 134.96 | 137.50 | 134.96 | 137.50 | 137.21 | 2.13% | 3,138 |
| Nov 4, 2024 | 134.85 | 135.24 | 134.58 | 134.63 | 134.35 | 0.17% | 2,907 |
| Nov 1, 2024 | 135.29 | 135.29 | 134.23 | 134.41 | 134.12 | 0.22% | 2,422 |
| Oct 31, 2024 | 135.35 | 135.35 | 134.12 | 134.12 | 133.83 | -1.39% | 1,973 |
| Oct 30, 2024 | 136.06 | 136.35 | 136.01 | 136.01 | 135.72 | -0.11% | 1,084 |
| Oct 29, 2024 | 136.06 | 136.47 | 136.03 | 136.16 | 135.87 | -0.17% | 4,613 |
| Oct 28, 2024 | 136.03 | 136.46 | 136.03 | 136.39 | 136.10 | 1.17% | 2,843 |
| Oct 25, 2024 | 135.45 | 135.45 | 134.81 | 134.81 | 134.52 | -0.46% | 2,936 |
| Oct 24, 2024 | 135.44 | 135.84 | 134.86 | 135.43 | 135.14 | 0.11% | 20,149 |
| Oct 23, 2024 | 135.39 | 136.01 | 134.61 | 135.28 | 134.99 | -0.48% | 7,201 |
| Oct 22, 2024 | 135.96 | 136.37 | 135.92 | 135.93 | 135.64 | -0.66% | 3,733 |
| Oct 21, 2024 | 136.92 | 136.92 | 136.83 | 136.83 | 136.54 | -0.43% | 968 |
| Oct 18, 2024 | 137.64 | 137.64 | 137.42 | 137.42 | 137.13 | - | 996 |
| Oct 17, 2024 | 138.15 | 138.15 | 137.42 | 137.42 | 137.13 | -0.27% | 1,691 |
| Oct 16, 2024 | 137.61 | 137.80 | 137.55 | 137.80 | 137.50 | 0.78% | 3,176 |
| Oct 15, 2024 | 136.85 | 137.56 | 136.65 | 136.73 | 136.44 | -0.05% | 3,912 |
| Oct 14, 2024 | 136.03 | 136.91 | 136.03 | 136.80 | 136.51 | 0.76% | 2,005 |
| Oct 11, 2024 | 134.34 | 135.77 | 134.34 | 135.77 | 135.48 | 1.55% | 1,178 |
| Oct 10, 2024 | 134.29 | 134.29 | 133.26 | 133.70 | 133.41 | -0.55% | 2,944 |
| Oct 9, 2024 | 133.96 | 134.57 | 133.96 | 134.44 | 134.15 | 0.63% | 2,790 |
| Oct 8, 2024 | 132.49 | 133.71 | 132.49 | 133.60 | 133.32 | 0.93% | 2,006 |
| Oct 7, 2024 | 132.85 | 132.87 | 132.03 | 132.37 | 132.09 | -0.91% | 4,251 |
| Oct 4, 2024 | 132.57 | 133.58 | 132.54 | 133.58 | 133.30 | 1.36% | 1,389 |
| Oct 3, 2024 | 132.14 | 132.14 | 131.45 | 131.79 | 131.51 | -0.55% | 3,102 |
| Oct 2, 2024 | 131.89 | 132.64 | 131.68 | 132.52 | 132.24 | 0.24% | 19,964 |
| Oct 1, 2024 | 133.94 | 133.94 | 131.48 | 132.20 | 131.92 | -1.05% | 3,326 |
| Sep 30, 2024 | 133.27 | 133.61 | 132.32 | 133.60 | 133.31 | 0.48% | 4,166 |
| Sep 27, 2024 | 133.80 | 133.87 | 132.96 | 132.96 | 132.68 | -0.11% | 2,438 |