First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
193.20
+0.12 (0.06%)
At close: Aug 13, 2026, 4:00 PM EDT
193.20
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:15 PM EDT
FAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 193.73 | 194.09 | 192.88 | 193.16 | - | 0.04% | 4,358 |
| Aug 12, 2026 | 193.94 | 193.94 | 192.61 | 193.08 | 193.08 | 0.97% | 19,212 |
| Aug 11, 2026 | 191.74 | 192.06 | 190.84 | 191.22 | 191.22 | 0.34% | 14,782 |
| Aug 10, 2026 | 191.47 | 191.55 | 190.57 | 190.57 | 190.57 | -0.58% | 39,187 |
| Aug 7, 2026 | 191.86 | 191.86 | 190.71 | 191.69 | 191.69 | 1.32% | 10,444 |
| Aug 6, 2026 | 189.76 | 191.56 | 189.19 | 189.19 | 189.19 | -0.87% | 16,960 |
| Aug 5, 2026 | 192.46 | 193.23 | 190.71 | 190.85 | 190.85 | -0.36% | 9,589 |
| Aug 4, 2026 | 188.24 | 192.21 | 188.24 | 191.55 | 191.55 | 2.57% | 17,336 |
| Aug 3, 2026 | 183.83 | 186.91 | 183.53 | 186.76 | 186.76 | 1.74% | 29,948 |
| Jul 31, 2026 | 185.96 | 185.96 | 182.09 | 183.56 | 183.56 | -0.06% | 9,999 |
| Jul 30, 2026 | 182.00 | 183.68 | 181.10 | 183.68 | 183.68 | 2.70% | 12,734 |
| Jul 29, 2026 | 183.26 | 183.26 | 178.44 | 178.84 | 178.84 | -2.39% | 18,504 |
| Jul 28, 2026 | 183.77 | 183.77 | 180.26 | 183.22 | 183.22 | -0.84% | 15,494 |
| Jul 27, 2026 | 186.22 | 186.64 | 182.71 | 184.78 | 184.78 | 0.40% | 10,445 |
| Jul 24, 2026 | 186.29 | 186.29 | 183.61 | 184.04 | 184.04 | -0.94% | 17,611 |
| Jul 23, 2026 | 185.37 | 186.82 | 184.92 | 185.78 | 185.78 | -0.27% | 42,627 |
| Jul 22, 2026 | 186.79 | 187.39 | 186.18 | 186.28 | 186.28 | -0.52% | 18,691 |
| Jul 21, 2026 | 186.23 | 187.48 | 185.71 | 187.26 | 187.26 | 1.89% | 7,128 |
| Jul 20, 2026 | 186.33 | 186.33 | 183.79 | 183.79 | 183.79 | -0.51% | 19,648 |
| Jul 17, 2026 | 182.75 | 185.97 | 182.75 | 184.74 | 184.74 | -0.39% | 6,949 |
| Jul 16, 2026 | 187.35 | 187.86 | 185.19 | 185.47 | 185.47 | -1.46% | 5,291 |
| Jul 15, 2026 | 189.99 | 189.99 | 186.27 | 188.21 | 188.21 | -0.37% | 5,325 |
| Jul 14, 2026 | 189.44 | 196.33 | 188.56 | 188.91 | 188.91 | 0.86% | 21,649 |
| Jul 13, 2026 | 190.43 | 190.43 | 186.74 | 187.30 | 187.30 | -1.66% | 7,851 |
| Jul 10, 2026 | 192.28 | 192.28 | 189.87 | 190.47 | 190.47 | -0.67% | 40,595 |
| Jul 9, 2026 | 191.20 | 192.81 | 191.20 | 191.75 | 191.75 | 1.58% | 8,130 |
| Jul 8, 2026 | 188.37 | 188.95 | 186.92 | 188.77 | 188.77 | -0.48% | 10,064 |
| Jul 7, 2026 | 192.57 | 192.57 | 187.74 | 189.68 | 189.68 | -1.88% | 6,718 |
| Jul 6, 2026 | 193.17 | 195.08 | 193.17 | 193.31 | 193.31 | 0.88% | 11,020 |
| Jul 2, 2026 | 196.98 | 196.98 | 189.92 | 191.62 | 191.62 | -2.07% | 8,333 |
| Jul 1, 2026 | 198.77 | 198.77 | 195.67 | 195.67 | 195.67 | -2.15% | 18,339 |
| Jun 30, 2026 | 197.92 | 200.22 | 197.89 | 199.97 | 199.97 | 1.36% | 12,267 |
| Jun 29, 2026 | 195.68 | 197.28 | 192.59 | 197.28 | 197.28 | 1.65% | 12,777 |
| Jun 26, 2026 | 194.50 | 194.79 | 193.23 | 194.08 | 194.08 | -0.92% | 5,755 |
| Jun 25, 2026 | 196.89 | 197.31 | 195.46 | 195.88 | 195.88 | 1.35% | 9,030 |
| Jun 24, 2026 | 193.53 | 195.28 | 192.19 | 193.35 | 193.28 | 0.25% | 33,729 |
| Jun 23, 2026 | 192.17 | 194.54 | 191.36 | 192.86 | 192.79 | -2.33% | 13,290 |
| Jun 22, 2026 | 196.97 | 197.47 | 196.04 | 197.47 | 197.40 | 1.04% | 28,710 |
| Jun 18, 2026 | 195.58 | 195.58 | 194.31 | 195.44 | 195.37 | 1.83% | 10,905 |
| Jun 17, 2026 | 193.75 | 195.35 | 191.64 | 191.92 | 191.85 | -0.10% | 8,498 |
| Jun 16, 2026 | 194.77 | 194.77 | 192.11 | 192.11 | 192.04 | -0.91% | 13,833 |
| Jun 15, 2026 | 194.66 | 194.66 | 193.60 | 193.87 | 193.80 | 1.94% | 7,466 |
| Jun 12, 2026 | 190.17 | 191.32 | 189.61 | 190.19 | 190.12 | 0.84% | 14,643 |
| Jun 11, 2026 | 183.12 | 188.59 | 183.12 | 188.59 | 188.52 | 4.06% | 9,100 |
| Jun 10, 2026 | 184.24 | 185.92 | 181.24 | 181.24 | 181.17 | -1.94% | 8,980 |
| Jun 9, 2026 | 186.97 | 188.70 | 179.17 | 184.82 | 184.75 | 0.13% | 11,067 |
| Jun 8, 2026 | 185.60 | 186.29 | 184.30 | 184.59 | 184.52 | 0.81% | 6,909 |
| Jun 5, 2026 | 188.55 | 188.55 | 182.14 | 183.11 | 183.04 | -3.96% | 10,872 |
| Jun 4, 2026 | 188.29 | 191.28 | 187.12 | 190.65 | 190.58 | 0.48% | 10,355 |
| Jun 3, 2026 | 190.20 | 190.51 | 189.05 | 189.74 | 189.67 | -0.15% | 10,593 |