Skip to main content
logo
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
179.78
+1.61 (0.90%)
At close: Oct 15, 2026, 4:00 PM EDT
179.77
-0.01 (0.00%)
After-hours: Oct 15, 2026, 4:15 PM EDT

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026176.95179.85176.68179.78179.780.90%10,340
Oct 14, 2026180.73180.73177.39178.17178.17-2.09%8,287
Oct 13, 2026182.44182.95181.01181.98181.98-0.55%19,979
Oct 12, 2026184.82184.82182.73182.99182.99-0.90%8,227
Oct 9, 2026183.59184.74183.59184.65184.651.49%5,124
Oct 8, 2026182.31182.39180.95181.94181.94-0.59%10,872
Oct 7, 2026184.22184.22182.24183.01183.01-1.51%16,314
Oct 6, 2026186.32186.97185.65185.82185.820.25%7,813
Oct 5, 2026184.98185.52183.88185.36185.360.52%7,018
Oct 2, 2026183.18184.99183.18184.40184.401.06%6,663
Oct 1, 2026181.67182.68180.73182.47182.470.66%9,861
Sep 30, 2026181.91182.35181.20181.28181.28-0.38%21,043
Sep 29, 2026182.81182.81180.73181.97181.970.18%9,329
Sep 28, 2026182.28182.39180.33181.64181.64-0.88%13,531
Sep 25, 2026183.63183.91181.90183.26183.260.42%13,581
Sep 24, 2026181.81182.68180.82182.50182.50-0.04%11,911
Sep 23, 2026184.58184.58181.98182.62182.57-1.08%24,697
Sep 22, 2026184.28184.79183.38184.62184.570.48%9,832
Sep 21, 2026183.16183.81182.25183.73183.681.41%8,927
Sep 18, 2026181.62181.62179.83181.17181.120.16%8,895
Sep 17, 2026182.19182.19180.85180.88180.831.08%14,465
Sep 16, 2026179.77180.78177.33178.95178.900.29%14,722
Sep 15, 2026180.39180.39178.14178.43178.38-0.90%13,971
Sep 14, 2026180.02180.97179.38180.05180.00-1.13%7,883
Sep 11, 2026182.53182.65181.94182.10182.050.99%6,305
Sep 10, 2026181.42182.23180.27180.31180.26-1.38%9,129
Sep 9, 2026184.92184.92182.84182.84182.78-0.97%11,226
Sep 8, 2026185.09185.91184.63184.63184.58-0.05%6,446
Sep 4, 2026183.07184.97183.07184.73184.670.30%9,994
Sep 3, 2026183.67184.18182.06184.18184.131.10%6,973
Sep 2, 2026182.00182.37181.14182.18182.130.52%13,635
Sep 1, 2026182.29182.39181.18181.23181.18-1.69%11,028
Aug 31, 2026185.25185.25183.59184.35184.29-0.54%8,707
Aug 28, 2026189.25189.25185.35185.35185.30-1.91%5,544
Aug 27, 2026189.85189.85188.63188.96188.910.34%7,820
Aug 26, 2026187.82188.88187.82188.32188.260.36%12,913
Aug 25, 2026187.44188.45187.24187.64187.590.58%10,937
Aug 24, 2026187.55187.55186.34186.56186.51-1.06%8,313
Aug 21, 2026188.96188.96187.40188.55188.500.68%9,334
Aug 20, 2026189.07189.07186.97187.28187.23-1.27%10,411
Aug 19, 2026191.94191.94188.56189.69189.64-0.11%12,584
Aug 18, 2026192.44192.44189.89189.89189.84-2.21%14,857
Aug 17, 2026194.70194.70193.88194.18194.130.05%9,974
Aug 14, 2026193.65194.08193.28194.08194.030.46%6,160
Aug 13, 2026193.73194.09192.88193.20193.150.06%8,983
Aug 12, 2026193.94193.94192.61193.08193.030.97%19,213
Aug 11, 2026191.74192.06190.84191.22191.170.34%14,782
Aug 10, 2026191.47191.55190.57190.57190.52-0.58%39,188
Aug 7, 2026191.86191.86190.71191.69191.641.32%10,444
Aug 6, 2026189.76191.56189.19189.19189.14-0.87%16,961